date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2017-06-19,24.85,24.9099,24.85,24.85,2900,22.2809719215836,22.3346793750284,22.2809719215836,22.2809719215836,3234.37416705285,0.0,1.0
2017-06-20,24.45,24.45,24.45,24.45,744,21.9223244862261,21.9223244862261,21.9223244862261,21.9223244862261,829.784269064595,0.0,1.0
2017-06-21,24.44,24.5699,24.44,24.5699,700,21.9133583003421,22.0298290549745,21.9133583003421,22.0298290549745,780.711005840347,0.0,1.0
2017-06-22,24.615,24.615,24.3847,24.3847,384,22.070266553311,22.070266553311,21.863775292404,21.863775292404,428.275751775276,0.0,1.0
2017-06-23,24.975,25.0,24.93,24.93,5229,22.3930492451328,22.4154647098426,22.3527014086551,22.3527014086551,5831.91121362738,0.0,1.0
2017-06-26,25.18,25.23,25.05,25.05,3318,22.5768560557535,22.6216869851732,22.4602956392623,22.4602956392623,3700.57016768324,0.0,1.0
2017-06-27,25.21,25.34,25.21,25.34,324,22.6037546134053,22.7203150298965,22.6037546134053,22.7203150298965,361.357665560388,0.0,1.0
2017-06-28,25.55,25.6162,25.48,25.48,6500,22.9086049334592,22.9679610840108,22.8458416322716,22.8458416322716,7249.45933994605,0.0,1.0
2017-06-29,25.3199,25.32,25.31,25.31,472,22.7022929962698,22.7023826581286,22.6934164722447,22.6934164722447,526.422278223775,0.0,1.0
2017-06-30,25.6,25.6,25.47,25.47,2651,22.9534358628788,22.9534358628788,22.8368754463877,22.8368754463877,2956.66410926109,0.0,1.0
2017-07-03,25.6,25.6,25.6,25.6,0,22.9534358628788,22.9534358628788,22.9534358628788,22.9534358628788,0,0.0,1.0
2017-07-05,25.57,25.6,25.57,25.6,2220,22.926537305227,22.9534358628788,22.926537305227,22.9534358628788,2475.96918995081,0.0,1.0
2017-07-06,25.2,25.2,25.2,25.2,1040,22.5947884275214,22.5947884275214,22.5947884275214,22.5947884275214,1159.91349439137,0.0,1.0
2017-07-07,25.23,25.23,25.23,25.23,298,22.6216869851732,22.6216869851732,22.6216869851732,22.6216869851732,332.359828200604,0.0,1.0
2017-07-10,25.1,25.29,25.1,25.29,2105,22.505126568682,22.6754841004768,22.505126568682,22.6754841004768,2347.70952470561,0.0,1.0
2017-07-11,24.9,24.9,24.9,24.9,500,22.3258028510033,22.3258028510033,22.3258028510033,22.3258028510033,557.650718457388,0.0,1.0
2017-07-12,25.1901,25.39,25.1803,25.3599,7484,22.5859119034963,22.7651459593162,22.57712504133,22.7381577398055,8346.9159538702,0.0,1.0
2017-07-13,25.4262,25.45,25.4262,25.45,345,22.797603552216,22.8189430746198,22.797603552216,22.8189430746198,384.778995735599,0.0,1.0
2017-07-14,25.4262,25.4262,25.4262,25.4262,0,22.797603552216,22.797603552216,22.797603552216,22.797603552216,0,0.0,1.0
2017-07-17,25.66,25.7299,25.66,25.7299,775,23.0072329781825,23.0699066175112,23.0072329781825,23.0699066175112,864.358613608953,0.0,1.0
2017-07-18,25.44,25.65,25.44,25.65,750,22.8099768887359,22.9982667922985,22.8099768887359,22.9982667922985,836.476077686083,0.0,1.0
2017-07-19,25.85,25.85,25.82,25.82,2384,23.1775905099773,23.1775905099773,23.1506919523255,23.1506919523255,2658.87862560483,0.0,1.0
2017-07-20,25.9,25.9,25.9,25.9,258,23.222421439397,23.222421439397,23.222421439397,23.222421439397,287.747770724013,0.0,1.0
2017-07-21,25.7,25.7,25.7,25.7,201,23.0430977217182,23.0430977217182,23.0430977217182,23.0430977217182,224.175588819871,0.0,1.0
2017-07-24,25.44,25.45,25.44,25.45,14153,22.8099768887359,22.8189430746198,22.8099768887359,22.8189430746198,15784.8612366548,0.0,1.0
2017-07-25,25.76,25.76,25.76,25.76,152,23.0968948370218,23.0968948370218,23.0968948370218,23.0968948370218,169.525818411047,0.0,1.0
2017-07-26,25.76,25.76,25.76,25.76,59,23.0968948370218,23.0968948370218,23.0968948370218,23.0968948370218,65.8027847779721,0.0,1.0
2017-07-27,25.4728,25.4728,25.4,25.4,745,22.8393859784352,22.8393859784352,22.7741121452001,22.7741121452001,830.899570501509,0.0,1.0
2017-07-28,25.4728,25.4728,25.4728,25.4728,30,22.8393859784352,22.8393859784352,22.8393859784352,22.8393859784352,33.4590431074433,0.0,1.0
2017-07-31,25.0,25.0,25.0,25.0,300,22.4154647098426,22.4154647098426,22.4154647098426,22.4154647098426,334.590431074434,0.0,1.0
2017-08-01,25.2,25.2,24.79,24.9,17409,22.5947884275214,22.5947884275214,22.2271748062799,22.3258028510033,19416.2827152494,0.0,1.0
2017-08-02,24.605,24.75,24.605,24.75,950,22.0613003674271,22.1913100627442,22.0613003674271,22.1913100627442,1059.53636506904,0.0,1.0
2017-08-03,24.21,24.51,24.194,24.51,2400,21.7071360250116,21.9761216015297,21.6927901275973,21.9761216015297,2676.72344859547,0.0,1.0
2017-08-04,24.52,24.53,24.43,24.4899,2775,21.9850877874136,21.9940539732976,21.9043921144582,21.958099567903,3094.96148743852,0.0,1.0
2017-08-07,24.5,24.59,24.45,24.53,533,21.9671554156458,22.0478510886012,21.9223244862261,21.9940539732976,594.455665875577,0.0,1.0
2017-08-08,24.41,24.73,24.4,24.56,1591,21.8864597426903,22.1733776909763,21.8774935568064,22.0209525309494,1774.44458613142,0.0,1.0
2017-08-09,23.94,24.08,23.88,24.01,1811,21.4650490061453,21.5905756085204,21.4112518908417,21.5278123073329,2019.81090225266,0.0,1.0
2017-08-10,23.5754,23.75,23.5754,23.75,2160,21.1381418688169,21.2946914743505,21.1381418688169,21.2946914743505,2409.05110373593,0.0,1.0
2017-08-11,23.5,23.5,23.02,23.02,1892,21.0705368272521,21.0705368272521,20.6401599048231,20.6401599048231,2110.15031864276,0.0,1.0
2017-08-14,23.52,23.52,23.52,23.52,284,21.0884691990199,21.0884691990199,21.0884691990199,21.0884691990199,316.745608083798,0.0,1.0
2017-08-15,23.18,23.2199,23.18,23.21,1509,20.7836188789661,20.819393960643,20.7836188789661,20.8105174366179,1682.9898683044,0.0,1.0
2017-08-16,23.31,23.31,23.25,23.25,3360,20.9001792954573,20.9001792954573,20.8463821801536,20.8463821801536,3747.41282803365,0.0,1.0
2017-08-17,22.85,23.0776,22.85,23.0,3731,20.4877347447962,20.6918051355146,20.4877347447962,20.6222275330552,4161.18966112903,0.0,1.0
2017-08-18,22.75,22.75,22.6,22.6,300,20.3980728859568,20.3980728859568,20.2635800976977,20.2635800976977,334.590431074434,0.0,1.0
2017-08-21,22.7,22.7,22.7,22.7,212,20.3532419565371,20.3532419565371,20.3532419565371,20.3532419565371,236.443904625933,0.0,1.0
2017-08-22,22.91,22.91,22.8362,22.85,720,20.5415318600998,20.5415318600998,20.4753614082763,20.4877347447962,803.01703457864,0.0,1.0
2017-08-23,22.85,22.85,22.85,22.85,130,20.4877347447962,20.4877347447962,20.4877347447962,20.4877347447962,144.989186798921,0.0,1.0
2017-08-24,22.96,22.96,22.936,22.936,535,20.5863627895195,20.5863627895195,20.564843943398,20.564843943398,596.686268749406,0.0,1.0
2017-08-25,23.15,23.15,23.04,23.04,350,20.7567203213143,20.7567203213143,20.658092276591,20.658092276591,390.355502920172,0.0,1.0
2017-08-28,23.0999,23.0999,23.0999,23.0999,1500,20.7117997300357,20.7117997300357,20.7117997300357,20.7117997300357,1672.95215537217,0.0,1.0
2017-08-29,23.12,23.12,22.8944,22.988,13304,20.7298217636625,20.7298217636625,20.5275446101208,20.6114681099945,14837.9703167142,0.0,1.0
2017-08-30,23.15,23.2,23.1,23.1,11517,20.7567203213143,20.801551250734,20.7118893918946,20.7118893918946,12844.9266489475,0.0,1.0
2017-08-31,23.35,23.46,23.32,23.4,10500,20.936044038993,21.0346720837163,20.9091454813412,20.9808749684127,11710.6650876052,0.0,1.0
2017-09-01,23.63,23.63,23.5,23.5,200,21.1870972437432,21.1870972437432,21.0705368272521,21.0705368272521,223.060287382956,0.0,1.0
2017-09-05,23.43,23.72,23.32,23.72,4230,21.0077735260645,21.2677929166987,20.9091454813412,21.2677929166987,4717.72507814952,0.0,1.0
2017-09-06,23.43,23.43,23.43,23.43,100,21.0077735260645,21.0077735260645,21.0077735260645,21.0077735260645,111.530143691478,0.0,1.0
2017-09-07,23.43,23.43,23.43,23.43,0,21.0077735260645,21.0077735260645,21.0077735260645,21.0077735260645,0,0.0,1.0
2017-09-08,23.64,23.64,23.64,23.64,543,21.1960634296272,21.1960634296272,21.1960634296272,21.1960634296272,605.608680244725,0.0,1.0
2017-09-11,23.78,23.86,23.78,23.835,1874,21.3215900320023,21.3933195190738,21.3215900320023,21.370904054364,2090.0748927783,0.0,1.0
2017-09-12,23.78,23.78,23.78,23.78,0,21.3215900320023,21.3215900320023,21.3215900320023,21.3215900320023,0,0.0,1.0
2017-09-13,24.24,24.31,24.24,24.31,508,21.7340345826634,21.796797883851,21.7340345826634,21.796797883851,566.573129952708,0.0,1.0
2017-09-14,24.24,24.24,24.24,24.24,0,21.7340345826634,21.7340345826634,21.7340345826634,21.7340345826634,0,0.0,1.0
2017-09-15,24.24,24.24,24.24,24.24,0,21.7340345826634,21.7340345826634,21.7340345826634,21.7340345826634,0,0.0,1.0
2017-09-18,24.24,24.24,24.24,24.24,0,21.7340345826634,21.7340345826634,21.7340345826634,21.7340345826634,0,0.0,1.0
2017-09-19,24.4,24.55,24.4,24.55,200,21.8774935568064,22.0119863450655,21.8774935568064,22.0119863450655,223.060287382956,0.0,1.0
2017-09-20,24.4,24.4,24.4,24.4,0,21.8774935568064,21.8774935568064,21.8774935568064,21.8774935568064,0,0.0,1.0
2017-09-21,24.3,24.31,24.3,24.31,550,21.787831697967,21.796797883851,21.787831697967,21.796797883851,613.415790303129,0.0,1.0
2017-09-22,24.3,24.3,24.3,24.3,100,21.787831697967,21.787831697967,21.787831697967,21.787831697967,111.530143691478,0.0,1.0
2017-09-25,24.3,24.3,24.3,24.3,100,21.787831697967,21.787831697967,21.787831697967,21.787831697967,111.530143691478,0.0,1.0
2017-09-26,24.87,24.94,24.87,24.94,717,22.3560979791916,22.4190222597925,22.3560979791916,22.4190222597925,797.625328740163,0.0637882,1.0
2017-09-27,25.451,25.474,25.451,25.474,723,22.8783695081788,22.8990446289476,22.8783695081788,22.8990446289476,804.300017683594,0.0,1.0
2017-09-28,25.28,25.36,25.28,25.36,893,22.7246544798538,22.7965679433976,22.7246544798538,22.7965679433976,993.416204414178,0.0,1.0
2017-09-29,25.47,25.47,25.434,25.46,460,22.8954489557704,22.8954489557704,22.8630878971757,22.8864597728274,511.726152329812,0.0,1.0
2017-10-02,25.6742,25.72,25.6399,25.6399,1677,23.0790080714661,23.1201785293449,23.0481751739717,23.0481751739717,1865.57555968933,0.0,1.0
2017-10-03,25.85,25.95,25.85,25.95,471,23.2370379076037,23.3269297370335,23.2370379076037,23.3269297370335,523.963082059437,0.0,1.0
2017-10-04,25.87,25.92,25.87,25.92,470,23.2550162734896,23.2999621882045,23.2550162734896,23.2999621882045,522.850633902199,0.0,1.0
2017-10-05,25.95,25.959,25.94,25.94,634,23.3269297370335,23.3350200016822,23.3179405540905,23.3179405540905,705.292131689348,0.0,1.0
2017-10-06,25.83,25.9,25.83,25.89,638,23.2190595417177,23.2819838223186,23.2190595417177,23.2729946393756,709.741924318304,0.0,1.0
2017-10-09,25.852,25.852,25.852,25.852,220,23.2388357441923,23.2388357441923,23.2388357441923,23.2388357441923,244.738594592518,0.0,1.0
2017-10-10,25.54,25.561,25.54,25.54,1289,22.9583732363713,22.9772505205515,22.9583732363713,22.9583732363713,1433.94567468071,0.0,1.0
2017-10-11,25.47,25.47,25.47,25.47,185,22.8954489557704,22.8954489557704,22.8954489557704,22.8954489557704,205.802909089164,0.0,1.0
2017-10-12,25.34,25.44,25.296,25.44,1450,22.7785895775117,22.8684814069415,22.7390371725626,22.8684814069415,1613.04982799614,0.0,1.0
2017-10-13,25.39,25.39,25.39,25.39,241,22.8235354922266,22.8235354922266,22.8235354922266,22.8235354922266,268.100005894531,0.0,1.0
2017-10-16,25.11,25.41,25.11,25.41,3260,22.5718383698231,22.8415138581125,22.5718383698231,22.8415138581125,3626.58099259824,0.0,1.0
2017-10-17,25.11,25.11,25.11,25.11,100,22.5718383698231,22.5718383698231,22.5718383698231,22.5718383698231,111.244815723872,0.0,1.0
2017-10-18,25.11,25.11,25.11,25.11,10,22.5718383698231,22.5718383698231,22.5718383698231,22.5718383698231,11.1244815723872,0.0,1.0
2017-10-19,25.19,25.32,25.144,25.32,515,22.643751833367,22.7606112116257,22.6024015918293,22.7606112116257,572.910800977941,0.0,1.0
2017-10-20,25.19,25.19,25.19,25.19,11,22.643751833367,22.643751833367,22.643751833367,22.643751833367,12.2369297296259,0.0,1.0
2017-10-23,25.6,25.6,25.6,25.6,200,23.0123083340292,23.0123083340292,23.0123083340292,23.0123083340292,222.489631447744,0.0,1.0
2017-10-24,25.6,25.71,25.6,25.71,792,23.0123083340292,23.111189346402,23.0123083340292,23.111189346402,881.058940533065,0.0,1.0
2017-10-25,25.45,25.45,25.45,25.45,669,22.8774705898845,22.8774705898845,22.8774705898845,22.8774705898845,744.227817192703,0.0,1.0
2017-10-26,25.42,25.46,25.42,25.46,702,22.8505030410555,22.8864597728274,22.8505030410555,22.8864597728274,780.938606381583,0.0,1.0
2017-10-27,25.26,25.26,25.26,25.26,400,22.7066761139678,22.7066761139678,22.7066761139678,22.7066761139678,444.979262895489,0.0,1.0
2017-10-30,24.7,24.7,24.659,24.659,701,22.203281869161,22.203281869161,22.1664262190947,22.1664262190947,779.826158224342,0.0,1.0
2017-10-31,24.7,24.7,24.7,24.7,0,22.203281869161,22.203281869161,22.203281869161,22.203281869161,0,0.0,1.0
2017-11-01,24.45,24.51,24.45,24.51,1353,21.9785522955865,22.0324873932443,21.9785522955865,22.0324873932443,1505.14235674399,0.0,1.0
2017-11-02,24.503,24.62,24.45,24.45,1631,22.0261949651842,22.1313684056171,21.9785522955865,21.9785522955865,1814.40294445636,0.0,1.0
2017-11-03,24.36,24.36,24.36,24.36,220,21.8976496490996,21.8976496490996,21.8976496490996,21.8976496490996,244.738594592519,0.0,1.0
2017-11-06,24.2,24.27,24.2,24.27,625,21.7538227220119,21.8167470026128,21.7538227220119,21.8167470026128,695.280098274202,0.0,1.0
2017-11-07,24.2,24.2,24.2,24.2,0,21.7538227220119,21.7538227220119,21.7538227220119,21.7538227220119,0,0.0,1.0
2017-11-08,23.9,23.9,23.9,23.9,101,21.4841472337225,21.4841472337225,21.4841472337225,21.4841472337225,112.357263881111,0.0,1.0
2017-11-09,24.27,24.36,24.23,24.23,3927,21.8167470026128,21.8976496490996,21.7807902708409,21.7807902708409,4368.58391347646,0.0,1.0
2017-11-10,24.428,24.428,24.428,24.428,100,21.9587760931119,21.9587760931119,21.9587760931119,21.9587760931119,111.244815723872,0.0,1.0
2017-11-13,24.428,24.428,24.428,24.428,0,21.9587760931119,21.9587760931119,21.9587760931119,21.9587760931119,0,0.0,1.0
2017-11-14,24.232,24.232,24.232,24.232,290,21.7825881074295,21.7825881074295,21.7825881074295,21.7825881074295,322.609965599229,0.0,1.0
2017-11-15,24.25,24.25,24.25,24.25,300,21.7987686367268,21.7987686367268,21.7987686367268,21.7987686367268,333.734447171617,0.0,1.0
2017-11-16,24.25,24.25,24.25,24.25,21,21.7987686367268,21.7987686367268,21.7987686367268,21.7987686367268,23.3614113020132,0.0,1.0
2017-11-17,24.25,24.25,24.25,24.25,92,21.7987686367268,21.7987686367268,21.7987686367268,21.7987686367268,102.345230465963,0.0,1.0
2017-11-20,24.25,24.25,24.25,24.25,49,21.7987686367268,21.7987686367268,21.7987686367268,21.7987686367268,54.5099597046974,0.0,1.0
2017-11-21,24.25,24.25,24.25,24.25,2,21.7987686367268,21.7987686367268,21.7987686367268,21.7987686367268,2.22489631447745,0.0,1.0
2017-11-22,25.691,25.71,25.691,25.71,2120,23.0941098988103,23.111189346402,23.0941098988103,23.111189346402,2358.39009334609,0.0,1.0
2017-11-24,25.61,25.61,25.61,25.61,307,23.0212975169721,23.0212975169721,23.0212975169721,23.0212975169721,341.521584272288,0.0,1.0
2017-11-27,25.49,25.49,25.49,25.49,2000,22.9134273216564,22.9134273216564,22.9134273216564,22.9134273216564,2224.89631447744,0.0,1.0
2017-11-28,25.49,25.49,25.49,25.49,41,22.9134273216564,22.9134273216564,22.9134273216564,22.9134273216564,45.6103744467875,0.0,1.0
2017-11-29,25.49,25.49,25.49,25.49,90,22.9134273216564,22.9134273216564,22.9134273216564,22.9134273216564,100.120334151485,0.0,1.0
2017-11-30,25.49,25.49,25.49,25.49,97,22.9134273216564,22.9134273216564,22.9134273216564,22.9134273216564,107.907471252156,0.0,1.0
2017-12-01,25.8,26.09,25.8,26.09,877,23.1920919928888,23.4527782982352,23.1920919928888,23.4527782982352,975.617033898357,0.0,1.0
2017-12-04,26.157,26.458,26.157,26.38,1903,23.5130058239532,23.7835802305369,23.5130058239532,23.7134646035816,2116.98884322528,0.0,1.0
2017-12-05,25.86,26.02,25.79,25.994,3716,23.2460270905467,23.3898540176343,23.1831028099458,23.3664821419826,4133.85735229908,0.0,1.0
2017-12-06,25.881,25.97,25.881,25.97,325,23.2649043747269,23.3449081029194,23.2649043747269,23.3449081029194,361.545651102584,0.0,1.0
2017-12-07,26.07,26.07,26.07,26.07,118,23.4347999323492,23.4347999323492,23.4347999323492,23.4347999323492,131.268882554169,0.0,1.0
2017-12-08,25.9,26.1,25.9,26.1,1728,23.2819838223186,23.4617674811782,23.2819838223186,23.4617674811782,1922.31041570851,0.0,1.0
2017-12-11,25.93,25.99,25.93,25.99,1081,23.3089513711475,23.3628864688054,23.3089513711475,23.3628864688054,1202.55645797506,0.0,1.0
2017-12-12,25.79,25.9,25.79,25.9,5247,23.1831028099458,23.2819838223186,23.1831028099458,23.2819838223186,5837.01548103156,0.0,1.0
2017-12-13,25.95,25.95,25.84,25.84,1550,23.3269297370335,23.3269297370335,23.2280487246607,23.2280487246607,1724.29464372001,0.0,1.0
2017-12-14,25.95,25.95,25.95,25.95,0,23.3269297370335,23.3269297370335,23.3269297370335,23.3269297370335,0,0.0,1.0
2017-12-15,25.8,25.8,25.8,25.8,226,23.1920919928888,23.1920919928888,23.1920919928888,23.1920919928888,251.413283535951,0.0,1.0
2017-12-18,26.31,26.31,26.08,26.08,2050,23.6505403229808,23.6505403229808,23.4437891152922,23.4437891152922,2280.51872233937,0.0,1.0
2017-12-19,26.31,26.31,26.31,26.31,0,23.6505403229808,23.6505403229808,23.6505403229808,23.6505403229808,0,0.0,1.0
2017-12-20,26.47,26.47,26.47,26.47,2299,23.7943672500684,23.7943672500684,23.7943672500684,23.7943672500684,2557.51831349182,0.0,1.0
2017-12-21,26.53,26.53,26.526,26.53,815,23.8483023477263,23.8483023477263,23.8447066745491,23.8483023477263,906.645248149558,0.0,1.0
2017-12-22,26.39,26.39,26.387,26.39,1140,23.7224537865246,23.7224537865246,23.7197570316417,23.7224537865246,1268.19089925214,0.0,1.0
2017-12-26,26.52,26.54,26.52,26.54,627,23.8393131647833,23.8572915306693,23.8393131647833,23.8572915306693,697.504994588679,0.0,1.0
2017-12-27,26.16,26.36,26.16,26.36,620,23.621810894295,23.802405778808,23.621810894295,23.802405778808,686.619669955836,0.11804,1.0
2017-12-28,26.16,26.16,26.16,26.16,121,23.621810894295,23.621810894295,23.621810894295,23.621810894295,134.001580749445,0.0,1.0
2017-12-29,26.1,26.1,26.1,26.1,119,23.5676324289411,23.5676324289411,23.5676324289411,23.5676324289411,131.786678588298,0.0,1.0
2018-01-02,26.364,26.42,26.364,26.42,422,23.8060176764982,23.8565842441618,23.8060176764982,23.8565842441618,467.344356002198,0.0,1.0
2018-01-03,26.26,26.26,26.26,26.26,1639,23.7121083365515,23.7121083365515,23.7121083365515,23.7121083365515,1815.11232106067,0.0,1.0
2018-01-04,26.329,26.329,26.329,26.329,296,23.7744135717084,23.7744135717084,23.7744135717084,23.7744135717084,327.805519849884,0.0,1.0
2018-01-05,26.21,26.26,26.21,26.26,4048,23.6669596154232,23.7121083365515,23.6669596154232,23.7121083365515,4482.96197416327,0.0,1.0
2018-01-08,26.07,26.21,26.07,26.21,741,23.5405431962642,23.6669596154232,23.5405431962642,23.6669596154232,820.62125070528,0.0,1.0
2018-01-09,26.127,26.127,26.09,26.09,800,23.5920127383504,23.5920127383504,23.5586026847155,23.5586026847155,885.960864459141,0.0,1.0
2018-01-10,26.17,26.17,25.93,25.93,2408,23.6308406385206,23.6308406385206,23.4141267771051,23.4141267771051,2666.74220202203,0.0,1.0
2018-01-11,26.74,26.78,26.74,26.78,938,24.1455360593826,24.1816550362852,24.1455360593826,24.1816550362852,1038.78911357834,0.0,1.0
2018-01-12,26.945,26.945,26.945,26.945,200,24.3306458160084,24.3306458160084,24.3306458160084,24.3306458160084,221.490216114785,0.0,1.0
2018-01-16,26.489,27.11,26.489,27.033,3535,23.9188894793188,24.4796365957315,23.9188894793188,24.4101075651941,3914.83956982884,0.0,1.0
2018-01-17,26.68,26.68,26.68,26.68,102,24.0913575940287,24.0913575940287,24.0913575940287,24.0913575940287,112.960010218541,0.0,1.0
2018-01-18,26.69,26.69,26.69,26.69,750,24.1003873382543,24.1003873382543,24.1003873382543,24.1003873382543,830.588310430448,0.0,1.0
2018-01-19,26.79,26.79,26.79,26.79,100,24.1906847805108,24.1906847805108,24.1906847805108,24.1906847805108,110.745108057393,0.0,1.0
2018-01-22,27.16,27.16,27.1,27.1,376,24.5247853168598,24.5247853168598,24.4706068515059,24.4706068515059,416.401606295797,0.0,1.0
2018-01-23,27.09,27.09,27.09,27.09,643,24.4615771072803,24.4615771072803,24.4615771072803,24.4615771072803,712.091044809035,0.0,1.0
2018-01-24,26.88,26.9,26.8,26.9,3662,24.2719524785416,24.2900119669929,24.1997145247365,24.2900119669929,4055.48585706174,0.0,1.0
2018-01-25,26.75,26.75,26.75,26.75,1006,24.1545658036082,24.1545658036082,24.1545658036082,24.1545658036082,1114.09578705737,0.0,1.0
2018-01-26,26.81,26.81,26.81,26.81,244,24.2087442689621,24.2087442689621,24.2087442689621,24.2087442689621,270.218063660039,0.0,1.0
2018-01-29,26.98,26.99,26.953,26.98,3444,24.3622499207981,24.3712796650238,24.3378696113889,24.3622499207981,3814.06152149662,0.0,1.0
2018-01-30,26.5,26.75,26.48,26.745,2716,23.928822197967,24.1545658036082,23.9107627095157,24.1500509314954,3007.83713483879,0.0,1.0
2018-01-31,26.42,26.42,26.42,26.42,485,23.8565842441618,23.8565842441618,23.8565842441618,23.8565842441618,537.113774078356,0.0,1.0
2018-02-01,26.354,26.43,26.17,26.17,3265,23.7969879322726,23.8656139883875,23.6308406385206,23.6308406385206,3615.82777807387,0.0,1.0
2018-02-02,25.701,25.91,25.701,25.91,671,23.2073456343378,23.3960672886538,23.2073456343378,23.3960672886538,743.099675065105,0.0,1.0
2018-02-05,24.77,25.54,24.77,25.51,6360,22.3666764469299,23.0619667523048,22.3666764469299,23.0348775196279,7043.3888724502,0.0,1.0
2018-02-06,24.99,24.99,24.13,24.16,900,22.5653308198942,22.5653308198942,21.7887728164885,21.8158620491654,996.705972516535,0.0,1.0
2018-02-07,25.28,25.28,25.08,25.15,10129,22.827193402438,22.827193402438,22.646598517925,22.7098067275045,11217.3719951333,0.0,1.0
2018-02-08,24.92,25.1,24.89,25.1,4028,22.5021226103147,22.6646580063763,22.4750333776377,22.6646580063763,4460.81295255178,0.0,1.0
2018-02-09,24.92,24.92,24.92,24.92,1,22.5021226103147,22.5021226103147,22.5021226103147,22.5021226103147,1.10745108057393,0.0,1.0
2018-02-12,25.11,25.12,24.72,24.72,4163,22.673687750602,22.6827174948276,22.3215277258017,22.3215277258017,4610.31884842926,0.0,1.0
2018-02-13,25.23,25.23,25.11,25.11,1159,22.7820446813097,22.7820446813097,22.673687750602,22.673687750602,1283.53580238519,0.0,1.0
2018-02-14,25.73,25.73,25.63,25.63,4262,23.2335318925921,23.2335318925921,23.1432344503357,23.1432344503357,4719.95650540609,0.0,1.0
2018-02-15,26.04,26.04,26.01,26.01,711,23.5134539635872,23.5134539635872,23.4863647309103,23.4863647309103,787.397718288064,0.0,1.0
2018-02-16,26.1,26.15,26.06,26.06,9361,23.5676324289411,23.6127811500693,23.5315134520385,23.5315134520385,10366.8495652526,0.0,1.0
2018-02-20,25.95,25.95,25.95,25.95,149,23.4321862655564,23.4321862655564,23.4321862655564,23.4321862655564,165.010211005515,0.0,1.0
2018-02-21,25.93,25.93,25.93,25.93,100,23.4141267771051,23.4141267771051,23.4141267771051,23.4141267771051,110.745108057393,0.0,1.0
2018-02-22,26.1956,26.21,26.1499,26.1499,611,23.6539567837383,23.6669596154232,23.6126908526271,23.6126908526271,676.652610230671,0.0,1.0
2018-02-23,26.209,26.29,26.209,26.29,2761,23.6660566410007,23.7391975692284,23.6660566410007,23.7391975692284,3057.67243346461,0.0,1.0
2018-02-26,26.52,26.52,26.46,26.46,703,23.9468816864183,23.9468816864183,23.8927032210644,23.8927032210644,778.538109643473,0.0,1.0
2018-02-27,26.58,26.58,26.58,26.58,100,24.0010601517722,24.0010601517722,24.0010601517722,24.0010601517722,110.745108057393,0.0,1.0
2018-02-28,25.83,26.01,25.82,26.01,504,23.3238293348486,23.4863647309103,23.314799590623,23.4863647309103,558.155344609261,0.0,1.0
2018-03-01,25.62,25.87,25.62,25.74,1743,23.13420470611,23.3599483117512,23.13420470611,23.2425616368178,1930.28723344036,0.0,1.0
2018-03-02,25.72,25.72,25.72,25.72,200,23.2245021483665,23.2245021483665,23.2245021483665,23.2245021483665,221.490216114786,0.0,1.0
2018-03-05,25.72,25.72,25.72,25.72,266,23.2245021483665,23.2245021483665,23.2245021483665,23.2245021483665,294.581987432665,0.0,1.0
2018-03-06,25.72,25.72,25.72,25.72,1,23.2245021483665,23.2245021483665,23.2245021483665,23.2245021483665,1.10745108057393,0.0,1.0
2018-03-07,26.42,26.42,26.35,26.36,15580,23.8565842441618,23.8565842441618,23.7933760345823,23.802405778808,17254.0878353418,0.0,1.0
2018-03-08,26.42,26.42,26.42,26.42,0,23.8565842441618,23.8565842441618,23.8565842441618,23.8565842441618,0,0.0,1.0
2018-03-09,26.42,26.42,26.42,26.42,95,23.8565842441618,23.8565842441618,23.8565842441618,23.8565842441618,105.207852654523,0.0,1.0
2018-03-12,26.59,26.69,26.59,26.66,778,24.0100898959979,24.1003873382543,24.0100898959979,24.0732981055774,861.596940686515,0.0,1.0
2018-03-13,26.62,26.756,26.62,26.67,5124,24.0371791286748,24.1599836501436,24.0371791286748,24.082327849803,5674.57933686081,0.0,1.0
2018-03-14,26.54,26.66,26.51,26.66,5300,23.9649411748696,24.0732981055774,23.9378519421927,24.0732981055774,5869.49072704183,0.0,1.0
2018-03-15,26.32,26.49,26.31,26.49,1340,23.7662868019054,23.9197924537414,23.7572570576797,23.9197924537414,1483.98444796906,0.0,1.0
2018-03-16,26.58,26.586,26.58,26.585,3062,24.0010601517722,24.0064779983076,24.0010601517722,24.005575023885,3391.01520871737,0.0,1.0
2018-03-19,26.42,26.71,26.42,26.71,745,23.8565842441618,24.1184468267056,23.8565842441618,24.1184468267056,825.051055027579,0.0,1.0
2018-03-20,26.45,26.51,26.38,26.38,6044,23.8836734768388,23.9378519421927,23.8204652672592,23.8204652672592,6693.43433098882,0.0,1.0
2018-03-21,26.72,26.72,26.72,26.72,1426,24.1274765709313,24.1274765709313,24.1274765709313,24.1274765709313,1579.22524089842,0.0,1.0
2018-03-22,26.5,26.5,26.5,26.5,272,23.928822197967,23.928822197967,23.928822197967,23.928822197967,301.226693916109,0.0,1.0
2018-03-23,26.16,26.16,25.98,26.0,8242,23.621810894295,23.621810894295,23.4592754982333,23.4773349866846,9127.61180609032,0.0,1.0
2018-03-26,26.33,26.33,25.89,26.21,2114,23.775316546131,23.775316546131,23.3780078002025,23.6669596154232,2341.15158433329,0.0,1.0
2018-03-27,26.21,26.23,26.21,26.23,700,23.7436631931162,23.7617812115772,23.7436631931162,23.7617812115772,772.711432552631,0.08494546,1.0
2018-03-28,26.04,26.1,25.95,25.95,1802,23.5896600361979,23.6440140915808,23.5081289531235,23.5081289531235,1989.18000208548,0.0,1.0
2018-03-29,26.36,26.36,26.06,26.06,819,23.8795483315736,23.8795483315736,23.6077780546589,23.6077780546589,904.072376086577,0.0,1.0
2018-04-02,25.57,26.22,25.57,26.22,1853,23.1638866023648,23.7527222023467,23.1638866023648,23.7527222023467,2045.47754931432,0.0,1.0
2018-04-03,25.98,25.98,25.98,25.98,209,23.5353059808149,23.5353059808149,23.5353059808149,23.5353059808149,230.709556290714,0.0,1.0
2018-04-04,25.99,25.99,25.99,25.99,173,23.5443649900454,23.5443649900454,23.5443649900454,23.5443649900454,190.970111188007,0.0,1.0
2018-04-05,26.6,26.71,26.58,26.58,5080,24.0969645531054,24.1966136546408,24.0788465346444,24.0788465346444,5607.67725338194,0.0,1.0
2018-04-06,26.6,26.6,26.6,26.6,42,24.0969645531054,24.0969645531054,24.0969645531054,24.0969645531054,46.3626859531578,0.0,1.0
2018-04-09,26.25,26.51,26.25,26.45,2684,23.7798992300382,24.015433470031,23.7798992300382,23.961079414648,2962.7964071018,0.0,1.0
2018-04-10,26.83,26.85,26.52,26.52,1202,24.3053217654067,24.3234397838676,24.0244924792614,24.0244924792614,1326.85591704037,0.0,1.0
2018-04-11,26.79,26.82,26.71,26.81,2949,24.2690857284847,24.2962627561762,24.1966136546408,24.2872037469457,3255.32287799672,0.0,1.0
2018-04-12,27.09,27.09,26.96,26.96,645,24.5408560053994,24.5408560053994,24.423088885403,24.423088885403,711.998391423495,0.0,1.0
2018-04-13,26.93,27.21,26.84,27.21,1925,24.3959118577116,24.6495641161653,24.3143807746371,24.6495641161653,2124.95643951973,0.0,1.0
2018-04-16,27.12,27.13,27.02,27.02,6133,24.5680330330909,24.5770920423214,24.477442940786,24.477442940786,6770.05602263611,0.0,1.0
2018-04-17,27.37,27.4,27.28,27.33,13427,24.7945082638532,24.8216852915446,24.7129771807787,24.7582722269312,14821.7091498345,0.0,1.0
2018-04-18,27.62,27.62,27.5,27.5,3819,25.0209834946154,25.0209834946154,24.9122753838495,24.9122753838495,4215.69280131214,0.0,1.0
2018-04-19,27.03,27.32,27.0,27.32,2099,24.4865019500165,24.7492132177007,24.459324922325,24.7492132177007,2317.03042418281,0.0,1.0
2018-04-20,26.68,26.98,26.68,26.98,4048,24.1694366269493,24.441206903864,24.1694366269493,24.441206903864,4468.47982710435,0.0,1.0
2018-04-23,26.71,26.85,26.64,26.85,7985,24.1966136546408,24.3234397838676,24.1332005900273,24.3234397838676,8814.42969847535,0.0,1.0
2018-04-24,26.71,26.79,26.71,26.79,1190,24.1966136546408,24.2690857284847,24.1966136546408,24.2690857284847,1313.60943533947,0.0,1.0
2018-04-25,26.51,26.53,26.28,26.28,3485,24.015433470031,24.0335514884919,23.8070762577297,23.8070762577297,3846.99906063702,0.0,1.0
2018-04-26,26.51,26.58,26.45,26.49,3060,24.015433470031,24.0788465346444,23.961079414648,23.99731545157,3377.85283373006,0.0,1.0
2018-04-27,26.5,26.67,26.33,26.67,2812,24.0063744608005,24.1603776177188,23.8523713038821,24.1603776177188,3104.09221191142,0.0,1.0
2018-04-30,26.19,26.577,26.19,26.577,2318,23.7255451746552,24.0761288318752,23.7255451746552,24.0761288318752,2558.77871522429,0.0,1.0
2018-05-01,26.23,26.23,25.84,25.84,532,23.7617812115772,23.7617812115772,23.4084798515881,23.4084798515881,587.260688739999,0.0,1.0
2018-05-02,26.348,26.35,26.3,26.3,10762,23.868677520497,23.8704893223431,23.8251942761906,23.8251942761906,11879.8863387592,0.0,1.0
2018-05-03,26.05,26.11,26.05,26.11,1400,23.5987190454284,23.6530731008113,23.5987190454284,23.6530731008113,1545.42286510526,0.0,1.0
2018-05-04,26.3,26.42,25.95,25.95,3682,23.8251942761906,23.9339023869565,23.5081289531235,23.5081289531235,4064.46213522684,0.0,1.0
2018-05-07,26.58,26.58,26.4,26.49,7727,24.0788465346444,24.0788465346444,23.9157843684956,23.99731545157,8529.63034190596,0.0,1.0
2018-05-08,26.84,26.84,26.66,26.67,879,24.3143807746371,24.3143807746371,24.1513186084883,24.1603776177188,970.30478459109,0.0,1.0
2018-05-09,27.05,27.05,26.85,26.95,2462,24.5046199684775,24.5046199684775,24.3234397838676,24.4140298761725,2717.7364956351,0.0,1.0
2018-05-10,27.24,27.31,27.11,27.11,7044,24.6767411438568,24.7401542084702,24.5589740238604,24.5589740238604,7775.6847584296,0.0,1.0
2018-05-11,27.34,27.388,27.31,27.31,2590,24.7673312361617,24.810814480468,24.7401542084702,24.7401542084702,2859.03230044473,0.0,1.0
2018-05-14,27.61,27.61,27.595,27.61,712,25.0119244853849,25.0119244853849,24.9983359715392,25.0119244853849,785.957914253534,0.0,1.0
2018-05-15,27.61,27.61,27.61,27.61,74,25.0119244853849,25.0119244853849,25.0119244853849,25.0119244853849,81.6866371555639,0.0,1.0
2018-05-16,28.0,28.03,27.82,27.825,6799,25.3652258453741,25.3924028730655,25.2021636792252,25.2066931838405,7505.23575703618,0.0,1.0
2018-05-17,28.2,28.2,28.08,28.08,850,25.5464060299839,25.5464060299839,25.437697919218,25.437697919218,938.292453813908,0.0,1.0
2018-05-18,28.24,28.24,28.11,28.11,6695,25.5826420669059,25.5826420669059,25.4648749469095,25.4648749469095,7390.43291562835,0.0,1.0
2018-05-21,28.33,28.47,28.33,28.47,1617,25.6641731499803,25.7909992792071,25.6641731499803,25.7909992792071,1784.96340919657,0.0,1.0
2018-05-22,28.04,28.33,28.03,28.31,2630,25.401461882296,25.6641731499803,25.3924028730655,25.6460551315193,2903.18723944774,0.0,1.0
2018-05-23,27.975,28.08,27.94,27.99,4744,25.3425783222978,25.437697919218,25.3108717899911,25.3561668361436,5236.77576575669,0.0,1.0
2018-05-24,28.0,28.06,28.0,28.06,1013,25.3652258453741,25.419579900757,25.3652258453741,25.419579900757,1118.22383025116,0.0,1.0
2018-05-25,28.215,28.215,28.215,28.215,461,25.5599945438296,25.5599945438296,25.5599945438296,25.5599945438296,508.885672009661,0.0,1.0
2018-05-29,28.33,28.33,28.308,28.32,691,25.6641731499803,25.6641731499803,25.6442433296732,25.6551141407498,762.776571276952,0.0,1.0
2018-05-30,28.69,28.75,28.62,28.67,2101,25.9902974822779,26.0446515376609,25.9268844176645,25.972179463817,2319.23817113297,0.0,1.0
2018-05-31,28.293,28.55,28.293,28.55,2655,25.6306548158275,25.8634713530511,25.6306548158275,25.8634713530511,2930.78407632461,0.0,1.0
2018-06-01,28.53,28.53,28.417,28.417,965,25.8453533345901,25.8453533345901,25.7429865302855,25.7429865302855,1065.23790344755,0.0,1.0
2018-06-04,28.89,28.89,28.62,28.762,1692,26.1714776668877,26.1714776668877,25.9268844176645,26.0555223487375,1867.75391982722,0.0,1.0
2018-06-05,29.33,29.35,28.99,28.99,6116,26.5700740730293,26.5881920914903,26.2620677591927,26.2620677591927,6751.29017355985,0.0,1.0
2018-06-06,29.49,29.5,29.33,29.43,6153,26.7150182207172,26.7240772299477,26.5700740730293,26.6606641653342,6792.13349213762,0.0,1.0
2018-06-07,29.44,29.537,29.334,29.537,2315,26.6697231745647,26.7575955641005,26.5736976767215,26.7575955641005,2555.46709479906,0.0,1.0
2018-06-08,29.49,29.57,29.39,29.48,6454,26.7150182207172,26.7874902945611,26.6244281284123,26.7059592114867,7124.39940813525,0.0,1.0
2018-06-11,29.68,29.72,29.56,29.59,6556,26.8871393960965,26.9233754330185,26.7784312853306,26.8056083130221,7236.99450259292,0.0,1.0
2018-06-12,29.871,30.04,29.812,29.964,8548,27.0601664723989,27.2132637283942,27.006718317939,27.1444152582425,9435.91046494269,0.0,1.0
2018-06-13,29.639,29.98,29.59,29.98,22703,26.8499974582515,27.1589096730112,26.8056083130221,27.1589096730112,25061.239504632,0.0,1.0
2018-06-14,29.351,29.47,29.349,29.47,2740,26.5890979924134,26.6969002022562,26.5872861905673,26.6969002022562,3024.61332170601,0.0,1.0
2018-06-15,29.49,29.51,29.44,29.44,4615,26.7150182207172,26.7331362391782,26.6697231745647,26.6697231745647,5094.37608747198,0.0,1.0
2018-06-18,29.59,29.677,29.399,29.48,2760,26.8056083130221,26.8844216933274,26.6325812367197,26.7059592114867,3046.69079120751,0.0,1.0
2018-06-19,29.69,29.69,29.34,29.62,3046,26.896198405327,26.896198405327,26.5791330822598,26.8327853407136,3362.39860507902,0.0,1.0
2018-06-20,29.99,30.0,29.65,29.88,35016,27.1679686822417,27.1770276914722,26.859962368405,27.0683195807063,38653.2336032328,0.0,1.0
2018-06-21,29.83,29.954,29.8,29.84,4302,27.0230245345539,27.135356249012,26.9958475068624,27.0320835437844,4748.86368977345,0.0,1.0
2018-06-22,29.75,29.94,29.65,29.929,15989,26.95055246071,27.1226736360893,26.859962368405,27.1127087259357,17649.8329929771,0.0,1.0
2018-06-25,29.24,29.73,29.211,29.73,1921,26.4885429899549,26.932434442249,26.4622718631865,26.932434442249,2120.54094561943,0.0,1.0
2018-06-26,29.47,29.49,29.23,29.31,17104,26.7344872998148,26.7526308269949,26.5167649736541,26.5893390823744,18854.1068451121,0.0414914,1.0
2018-06-27,29.03,29.54,29.03,29.51,10609,26.3353297018535,26.797989644945,26.3353297018535,26.7707743541749,11694.5287371255,0.0,1.0
2018-06-28,28.98,29.03,28.83,28.835,1378,26.2899708839034,26.3353297018535,26.153894430053,26.158430311848,1518.99901967753,0.0,1.0
2018-06-29,28.682,29.1,28.682,29.063,82980,26.0196323289205,26.3988320469837,26.0196323289205,26.3652665217006,91470.6376290576,0.0,1.0
2018-07-02,28.76,28.77,28.6,28.6,2872,26.0903920849228,26.0994638485128,25.9452438674823,25.9452438674823,3165.86733273865,0.0,1.0
2018-07-03,28.95,29.015,28.94,28.965,3104,26.2627555931333,26.3217220564685,26.2536838295433,26.2763632385184,3421.60591950584,0.0,1.0
2018-07-05,29.16,29.17,28.9199,29.12,3666,26.4532626285239,26.462334392114,26.2354495847273,26.4169755741638,4041.11059951946,0.0,1.0
2018-07-06,29.45,29.56,29.435,29.46,66026,26.7163437726348,26.8161331721251,26.7027361272497,26.7254155362248,72781.8790081482,0.0,1.0
2018-07-09,29.59,32.73,29.4,29.47,287266,26.8433484628952,29.6918822301642,26.6709849546846,26.7344872998148,316659.486492514,0.0,1.0
2018-07-10,29.38,29.79,29.338,29.79,10005,26.6528414275046,27.0247837346957,26.6147400204264,27.0247837346957,11028.726554335,0.0,1.0
2018-07-11,29.21,29.37,29.06,29.29,10676,26.4986214464741,26.6437696639145,26.3625449926236,26.5711955551943,11768.3842772694,0.0,1.0
2018-07-12,29.17,29.5,28.985,29.5,16245,26.462334392114,26.7617025905849,26.2945067656984,26.7617025905849,17907.2126811766,0.0,1.0
2018-07-13,29.225,29.4,29.225,29.35,4458,26.5122290918591,26.6709849546846,26.5122290918591,26.6256261367345,4914.1492233109,0.0,1.0
2018-07-16,29.03,29.12,28.97,29.12,2767,26.3353297018535,26.4169755741638,26.2808991203134,26.4169755741638,3050.12357579661,0.0,1.0
2018-07-17,29.25,29.32,28.89,28.89,2888,26.5349085008342,26.5984108459644,26.2083250115931,26.2083250115931,3183.50447665362,0.0,1.0
2018-07-18,29.31,29.34,29.203,29.34,7940,26.5893390823744,26.6165543731444,26.492271211961,26.6165543731444,8752.43266780809,0.0,1.0
2018-07-19,29.567,29.629,29.53,29.53,5025,26.8224834066381,26.8787283408963,26.788917881355,26.788917881355,5539.16551079795,0.0,1.0
2018-07-20,29.33,29.53,29.33,29.49,9396,26.6074826095544,26.788917881355,26.6074826095544,26.7526308269949,10357.4127640712,0.0,1.0
2018-07-23,29.19,29.24,29.14,29.16,2105,26.480477919294,26.5258367372441,26.4351191013439,26.4532626285239,2320.38674631437,0.0,1.0
2018-07-24,28.88,29.47,28.8,29.29,10704,26.1992532480031,26.7344872998148,26.1266791392829,26.5711955551943,11799.2492791207,0.0,1.0
2018-07-25,28.992,29.05,28.73,28.83,27407,26.3008570002114,26.3534732290336,26.0631767941527,26.153894430053,30211.3252048636,0.0,1.0
2018-07-26,29.33,29.4,29.15,29.15,8109,26.6074826095544,26.6709849546846,26.4441908649339,26.4441908649339,8938.72500041007,0.0,1.0
2018-07-27,28.609,29.3,28.609,29.3,6832,25.9534084547133,26.5802673187843,25.9534084547133,26.5802673187843,7531.06045169585,0.0,1.0
2018-07-30,28.72,28.74,28.72,28.72,1019,26.0541050305627,26.0722485577427,26.0541050305627,26.0541050305627,1123.26560308519,0.0,1.0
2018-07-31,28.889,29.0,28.68,28.78,2958,26.2074178352341,26.3081144110835,26.0178179762025,26.1085356121028,3260.66698128166,0.0,1.0
2018-08-01,28.652,28.87,28.62,28.87,5022,25.9924170381505,26.1901814844131,25.9633873946624,26.1901814844131,5535.85854631388,0.0,1.0
2018-08-02,28.89,28.91,28.55,28.59,6476,26.2083250115931,26.2264685387732,25.8998850495322,25.9361721038923,7138.63399958758,0.0,1.0
2018-08-03,28.88,29.18,28.88,29.05,5476,26.1992532480031,26.471406155704,26.1992532480031,26.3534732290336,6036.31250490141,0.0,1.0
2018-08-06,29.25,29.252,29.092,29.19,5118,26.5349085008342,26.5367228535522,26.3915746361117,26.480477919294,5641.68140980376,0.0,1.0
2018-08-07,29.389,29.43,29.389,29.4,9900,26.6610060147356,26.6982002454547,26.6610060147356,26.6709849546846,10912.982797393,0.0,1.0
2018-08-08,29.4,29.44,29.23,29.44,9936,26.6709849546846,26.7072720090447,26.5167649736541,26.7072720090447,10952.6663712017,0.0,1.0
2018-08-09,29.58,29.67,29.58,29.67,18585,26.8342766993051,26.9159225716154,26.8342766993051,26.9159225716154,20486.6449787423,0.0,1.0
2018-08-10,29.433,29.58,29.433,29.45,14119,26.7009217745317,26.8342766993051,26.7009217745317,26.7163437726348,15563.6771834739,0.0,1.0
2018-08-13,29.255,29.54,29.255,29.54,11723,26.5394443826292,26.797989644945,26.5394443826292,26.797989644945,12922.5148822058,0.0,1.0
2018-08-14,29.84,29.84,29.756,29.7828,9553,27.0701425526459,27.0701425526459,26.9939397384896,27.0182520649109,10530.4772387369,0.0,1.0
2018-08-15,29.31,29.77,29.25,29.77,5813,26.5893390823744,27.0066402075157,26.5349085008342,27.0066402075157,6407.79484861063,0.0,1.0
2018-08-16,29.616,29.66,29.553,29.553,2528,26.8669350482292,26.9068508080254,26.8097829376121,26.8097829376121,2786.66873856661,0.0,1.0
2018-08-17,29.76,29.76,29.52,29.55,2201,26.9975684439256,26.9975684439256,26.779846117765,26.807061408535,2426.20960980424,0.0,1.0
2018-08-20,29.823,29.87,29.775,29.83,4091,27.0547205545428,27.097357843416,27.0111760893107,27.0610707890558,4509.59723476108,0.0,1.0
2018-08-21,30.22,30.24,30.05,30.05,12428,27.414869569067,27.433013096247,27.2606495880365,27.2606495880365,13699.6515359596,0.0,1.0
2018-08-22,30.25,30.33,30.195,30.3,30198,27.4420848598371,27.5146589685573,27.3921901600919,27.4874436777872,33287.9044965326,0.0,1.0
2018-08-23,30.12,30.29,30.113,30.29,6818,27.3241519331667,27.4783719141972,27.3178016986537,27.4783719141972,7515.62795077023,0.0,1.0
2018-08-24,30.072,30.18,29.953,30.18,11501,27.2806074679345,27.3785825147069,27.1726534812132,27.3785825147069,12677.7995103855,0.0,1.0
2018-08-27,29.94,30.23,29.94,30.17,14579,27.1608601885462,27.423941332657,27.1608601885462,27.3695107511168,16070.7450710295,0.0,1.0
2018-08-28,30.05,30.23,29.87,30.23,11569,27.2606495880365,27.423941332657,27.097357843416,27.423941332657,12752.7573720242,0.0,1.0
2018-08-29,30.095,30.12,29.83,29.83,2655,27.3014725241916,27.3241519331667,27.0610707890558,27.0610707890558,2926.66356839175,0.0,1.0
2018-08-30,29.74,30.03,29.703,30.03,17178,26.9794249167456,27.2425060608564,26.9458593914625,27.2425060608564,18935.6786357188,0.0,1.0
2018-08-31,29.93,29.93,29.75,29.75,4625,27.1517884249561,27.1517884249561,26.9884966803356,26.9884966803356,5098.23691292349,0.0,1.0
2018-09-04,29.78,29.81,29.64,29.81,4620,27.0157119711057,27.0429272618758,26.8887072808453,27.0429272618758,5092.72530545006,0.0,1.0
2018-09-05,29.801,29.83,29.678,29.7,6788,27.0347626746448,27.0610707890558,26.9231799824874,26.9431378623855,7482.55830592964,0.0,1.0
2018-09-06,29.51,29.79,29.51,29.79,3393,26.7707743541749,27.0247837346957,26.7707743541749,27.0247837346957,3740.17683147014,0.0,1.0
2018-09-07,29.313,29.55,29.283,29.55,3007,26.5920606114514,26.807061408535,26.5648453206813,26.807061408535,3314.68073452127,0.0,1.0
2018-09-10,29.36,29.56,29.31,29.56,12341,26.6346979003245,26.8161331721251,26.5893390823744,26.8161331721251,13603.7495659219,0.0,1.0
2018-09-11,29.32,29.32,29.23,29.23,848,26.5984108459644,26.5984108459644,26.5167649736541,26.5167649736541,934.768627493862,0.0,1.0
2018-09-12,29.29,29.3,29.08,29.3,2374,26.5711955551943,26.5802673187843,26.3806885198037,26.5802673187843,2616.91122838494,0.0,1.0
2018-09-13,29.19,29.353,29.19,29.315,2896,26.480477919294,26.6283476658115,26.480477919294,26.5938749641694,3192.32304861112,0.0,1.0
2018-09-14,29.33,29.35,29.15,29.15,6516,26.6074826095544,26.6256261367345,26.4441908649339,26.4441908649339,7182.72685937502,0.0,1.0
2018-09-17,29.15,29.25,29.13,29.2,3243,26.4441908649339,26.5349085008342,26.4260473377538,26.489549682884,3574.82860726721,0.0,1.0
2018-09-18,29.23,29.33,29.18,29.18,1507,26.5167649736541,26.6074826095544,26.471406155704,26.471406155704,1661.19849249204,0.0,1.0
2018-09-19,29.12,29.34,29.12,29.34,2088,26.4169755741638,26.6165543731444,26.4169755741638,26.6165543731444,2301.6472809047,0.0,1.0
2018-09-20,29.42,29.42,29.17,29.17,3977,26.6891284818647,26.6891284818647,26.462334392114,26.462334392114,4383.93258436685,0.0,1.0
2018-09-21,29.35,29.45,29.35,29.45,4868,26.6256261367345,26.7163437726348,26.6256261367345,26.7163437726348,5366.10103613222,0.0,1.0
2018-09-24,29.048,29.2,28.91,29.2,5703,26.3516588763156,26.489549682884,26.2264685387732,26.489549682884,6286.53948419516,0.0,1.0
2018-09-25,28.89,28.95,28.859,28.95,7056,26.2916409048627,26.3462445204491,26.2634290368097,26.3462445204491,7753.33273178464,0.0918409,1.0
2018-09-26,28.98,28.98,28.853,28.853,3021,26.3735463282423,26.3735463282423,26.2579686752511,26.2579686752511,3319.56040004556,0.0,1.0
2018-09-27,28.83,29.0,28.83,28.92,4314,26.2370372892763,26.3917475334378,26.2370372892763,26.3189427126559,4740.34543720506,0.0,1.0
2018-09-28,28.85,29.01,28.78,28.78,8791,26.2552384944717,26.4008481360355,26.1915342762876,26.1915342762876,9659.79989301572,0.0,1.0
2018-10-01,28.33,28.86,28.33,28.86,11914,25.7820071593894,26.2643390970695,25.7820071593894,26.2643390970695,13091.4407832316,0.0,1.0
2018-10-02,27.95,28.48,27.943,28.25,14580,25.4361842606754,25.9185161983555,25.429813838857,25.7092023386075,16020.9171243509,0.0,1.0
2018-10-03,28.19,28.287,27.933,27.933,15447,25.6545987230211,25.7428745682191,25.4207132362592,25.4207132362592,16973.6012907989,0.0,1.0
2018-10-04,27.86,27.97,27.75,27.953,12885,25.3542788372958,25.4543854658709,25.2541722087207,25.4389144414547,14158.40309652,0.0,1.0
2018-10-05,27.53,27.9,27.285,27.9,9179,25.0539589515704,25.3906812476867,24.8309941879259,25.3906812476867,10086.1452869971,0.0,1.0
2018-10-08,27.54,27.61,27.31,27.434,9492,25.0630595541682,25.1267637723523,24.8537456944202,24.9665931666322,10430.0785558531,0.0,1.0
2018-10-09,27.44,27.63,27.36,27.63,7452,24.9720535281908,25.1449649775478,24.8992487074089,25.1449649775478,8188.46875244603,0.0,1.0
2018-10-10,26.66,27.4,26.66,27.4,20550,24.2622065255673,24.9356511177999,24.2622065255673,24.9356511177999,22580.9222843218,0.0,1.0
2018-10-11,26.43,26.86,26.37,26.674,12155,24.0528926658193,24.444218577522,23.9982890502329,24.2749473692041,13356.2584119675,0.0,1.0
2018-10-12,26.4,26.76,26.19,26.75,20045,24.0255908580261,24.3532125515447,23.8344782034737,24.3441119489469,22026.0139751451,0.0,1.0
2018-10-15,26.77,26.77,26.31,26.43,16249,24.3623131541424,24.3623131541424,23.9436854346465,24.0528926658193,17854.8616154718,0.0,1.0
2018-10-16,27.25,27.25,26.6,26.6,3145,24.7991420788338,24.7991420788338,24.2076029099809,24.2076029099809,3455.81511358598,0.0,1.0
2018-10-17,27.07,27.33,26.773,27.33,9108,24.6353312320745,24.8719468996157,24.3650433349217,24.8719468996157,10008.1284752118,0.0,1.0
2018-10-18,26.516,27.06,26.46,27.06,13024,24.1311578481599,24.6262306294768,24.0801944736126,24.6262306294768,14311.1402350855,0.0,1.0
2018-10-19,26.1,26.66,26.07,26.601,6061,23.752572780094,24.2622065255673,23.7252709723008,24.2085129702407,6659.99853845618,0.0,1.0
2018-10-22,26.37,26.43,26.21,26.29,7269,23.9982890502329,24.0528926658193,23.8526794086691,23.925484229451,7987.3831671404,0.0,1.0
2018-10-23,26.26,26.33,25.65,26.07,6978,23.8981824216578,23.961886639842,23.3430456631958,23.7252709723008,7667.62412165438,0.0,1.0
2018-10-24,25.37,26.26,25.37,26.26,25386,23.0882287904592,23.8981824216578,23.0882287904592,23.8981824216578,27894.8561123987,0.0,1.0
2018-10-25,25.78,25.849,25.565,25.565,5787,23.4613534969664,23.5241476548908,23.2656905411151,23.2656905411151,6358.91957466522,0.0,1.0
2018-10-26,25.38,25.57,25.04,25.51,11059,23.0973293930569,23.270240842414,22.7879089047339,23.2156372268275,12151.9425568037,0.0,1.0
2018-10-29,25.38,26.03,25.33,25.839,12350,23.0973293930569,23.6888685619099,23.0518263800683,23.5150470522931,13570.5299372932,0.0,1.0
2018-10-30,26.18,26.227,25.36,25.36,2896,23.8253776008759,23.8681504330853,23.0791281878615,23.0791281878615,3182.20685817012,0.0,1.0
2018-10-31,26.225,26.43,26.205,26.43,3501,23.8663303125657,24.0528926658193,23.8481291073703,24.0528926658193,3846.99800084723,0.0,1.0
2018-11-01,26.75,26.76,26.37,26.37,2243,24.3441119489469,24.3532125515447,23.9982890502329,23.9982890502329,2464.67195541284,0.0,1.0
2018-11-02,26.9,26.9,26.9,26.9,105,24.480620987913,24.480620987913,24.480620987913,24.480620987913,115.376975175367,0.0,1.0
2018-11-05,26.89,26.89,26.683,26.72,1752,24.4715203853153,24.4715203853153,24.2831379115421,24.3168101411537,1925.14724292612,0.0,1.0
2018-11-06,26.88,26.96,26.81,26.96,1169,24.4624197827175,24.5352246034994,24.3987155645334,24.5352246034994,1284.53032361908,0.0,1.0
2018-11-07,26.83,26.9,26.45,26.9,20202,24.4169167697288,24.480620987913,24.0710938710148,24.480620987913,22198.5300237406,0.0,1.0
2018-11-08,26.91,27.09,26.84,26.84,12911,24.4897215905107,24.65353243727,24.4260173723266,24.4260173723266,14186.9726332301,0.0,1.0
2018-11-09,26.312,26.55,26.312,26.49,7146,23.9455055551661,24.1620998969922,23.9455055551661,24.1074962814058,7852.22728193494,0.0,1.0
2018-11-12,25.935,26.224,25.73,26.0,97133,23.6024128372314,23.865420252306,23.4158504839777,23.6615667541166,106732.492663894,0.0,1.0
2018-11-13,25.81,26.14,25.81,25.9,6554,23.4886553047596,23.788975190485,23.4886553047596,23.5705607281393,7201.72090761291,0.0,1.0
2018-11-14,25.824,26.19,25.7,26.19,3991,23.5013961483965,23.8344782034737,23.3885486761845,23.8344782034737,4385.42388499894,0.0,1.0
2018-11-15,25.8,25.87,25.39,25.39,3482,23.4795547021619,23.5432589203461,23.1064299956547,23.1064299956547,3826.12026248216,0.0,1.0
2018-11-16,25.63,25.67,25.43,25.612,3155,23.3248444580004,23.3612468683913,23.1428324060456,23.3084633733244,3466.80339693602,0.0,1.0
2018-11-19,25.28,25.68,25.185,25.68,4697,23.0063233670796,23.3703474709891,22.9198676424011,23.3703474709891,5161.1966895114,0.0,1.0
2018-11-20,24.79,25.14,24.78,24.89,15902,22.5603938397904,22.8789149307113,22.5512932371927,22.6513998657678,17473.5681832256,0.0,1.0
2018-11-21,25.23,25.255,25.11,25.11,41863,22.9608203540909,22.9835718605852,22.851613122918,22.851613122918,46000.2505882512,0.0,1.0
2018-11-23,25.292,25.292,24.96,24.96,901,23.0172440901969,23.0172440901969,22.715104083952,22.715104083952,990.044329838145,0.0,1.0
2018-11-26,25.44,25.57,25.33,25.53,6139,23.1519330086434,23.270240842414,23.0518263800683,23.233838432023,6745.70714858643,0.0,1.0
2018-11-27,25.26,25.4,25.22,25.34,8589,22.9881221618841,23.1155305982524,22.9517197514932,23.060926982666,9437.836569345,0.0,1.0
2018-11-28,25.75,25.775,24.953,25.15,9811,23.4340516891732,23.4568031956676,22.7087336621336,22.888015533309,10780.6047947193,0.0,1.0
2018-11-29,25.72,25.96,25.6,25.83,5934,23.40674988138,23.6251643437257,23.2975426502072,23.5068565099551,6520.44733991073,0.0,1.0
2018-11-30,25.75,25.75,25.41,25.42,10899,23.4340516891732,23.4340516891732,23.1246312008502,23.1337318034479,11976.1300232031,0.0,1.0
2018-12-03,25.92,26.23,25.778,26.23,8384,23.5887619333348,23.8708806138646,23.4595333764469,23.8708806138646,9212.57676066927,0.0,1.0
2018-12-04,24.899,25.9,24.88,25.9,12148,22.6595904081058,23.5705607281393,22.6422992631701,23.5705607281393,13348.5666136224,0.0,1.0
2018-12-06,24.7998,24.7998,24.42,24.65,14485,22.5693124303362,22.5693124303362,22.2236715436742,22.4329854034221,15916.5284325256,0.0,1.0
2018-12-07,24.272,24.97,24.19,24.97,4117,22.0889826252277,22.7242046865497,22.0143576839262,22.7242046865497,4523.87625520937,0.0,1.0
2018-12-10,24.255,24.35,24.0,24.17,7847,22.0735116008115,22.15996732549,21.8414462345692,21.9961564787308,8622.50594477241,0.0,1.0
2018-12-11,24.294,24.69,24.103,24.69,7580,22.1090039509427,22.4693878138131,21.9351824413259,22.4693878138131,8329.11877932647,0.0,1.0
2018-12-12,24.48,24.767,24.48,24.558,9752,22.2782751592606,22.5394624538157,22.2782751592606,22.3492598595229,10715.7739229541,0.0,1.0
2018-12-13,23.97,24.32,23.903,24.27,5052,21.814144426776,22.1326655176968,21.7531703893712,22.0871625047081,5551.28074843765,0.0,1.0
2018-12-14,23.61,24.09,23.6,23.65,13530,21.4865227332575,21.9233516579488,21.4774221306597,21.5229251436484,14867.1473725972,0.0,1.0
2018-12-17,23.15,23.62,23.1101,23.49,45852,21.0678950137616,21.4956233358552,21.0315836093966,21.3773155020846,50383.47681658,0.0,1.0
2018-12-18,23.4,23.617,23.3,23.3,18639,21.295410078705,21.4928931550759,21.2044040527276,21.2044040527276,20481.0613361301,0.0,1.0
2018-12-19,23.0374,23.68,22.9504,23.53,8782,20.965422228511,21.5502269514416,20.8862469859107,21.4137179124756,9649.91043800069,0.0,1.0
2018-12-20,22.595,23.07,22.38,23.02,11128,20.5628115695871,20.9950901929797,20.3671486137358,20.949587179991,12227.7617119189,0.0,1.0
2018-12-21,22.007,22.79,21.967,22.61,118217,20.0276961368402,20.740273320243,19.9912937264492,20.5764624734837,129900.189279108,0.0,1.0
2018-12-24,21.63,22.03,21.63,21.724,9191,19.7800468987095,20.14583602305,19.7800468987095,19.8660073429295,10050.5995267873,0.104876,1.0
2018-12-26,22.761,22.761,21.66,21.66,4994,20.8143156477821,20.8143156477821,19.8074810830351,19.8074810830351,5461.0699637445,0.0,1.0
2018-12-27,22.758,22.758,22.15,22.4,174412,20.8115722293496,20.8115722293496,20.2555727603521,20.4841909630649,190724.095818303,0.0,1.0
2018-12-28,23.06,23.27,22.9,22.98,834407,21.0877430182266,21.2797823085054,20.9414273684904,21.0145851933585,912445.936171036,0.0,1.0
2018-12-31,23.18,23.23,22.8501,23.23,16569,21.1974797555288,21.2432033960713,20.895795175229,21.2432033960713,18118.6360090673,0.0,1.0
2019-01-02,23.49,23.5402,23.1835,23.26,85023,21.4809663268926,21.5268728619973,21.2006804103667,21.2706375803968,92974.8801616836,0.0,1.0
2019-01-03,23.036,23.268,22.94,23.21,6025,21.0657956707662,21.2779533628837,20.9780062809245,21.2249139398543,6588.49550091321,0.0,1.0
2019-01-04,23.97,23.98,23.16,23.16,21747,21.9199132761011,21.9290580042096,21.1791902993117,21.1791902993117,23780.914798068,0.0,1.0
2019-01-07,24.493,24.63,24.15,24.15,14240,22.3981825561763,22.5234653312629,22.0845183820543,22.0845183820543,15571.8134328637,0.0,1.0
2019-01-08,24.78,24.78,24.541,24.67,22044,22.6606362528905,22.6606362528905,22.4420772510971,22.5600442436969,24105.6920866607,0.0,1.0
2019-01-09,25.05,25.18,24.98,25.0,16499,22.9075439118203,23.026425377231,22.8435308150608,22.8618202712778,18042.0891733721,0.0,1.0
2019-01-10,25.0,25.03,24.69,24.81,12713,22.8618202712778,22.8892544556033,22.5783336999139,22.6880704372161,13901.9988884829,0.0,1.0
2019-01-11,25.17,25.23,24.84,24.84,40198,23.0172806491225,23.0721490177735,22.7155046215416,22.7155046215416,43957.5671611135,0.0,1.0
2019-01-14,24.97,25.21,24.97,25.2,15797,22.8343860869522,23.0538595615565,22.8343860869522,23.044714833448,17274.4337639711,0.0,1.0
2019-01-15,24.98,25.06,24.85,24.97,20808,22.8435308150608,22.9166886399288,22.7246493496501,22.8343860869522,22754.0936735273,0.0,1.0
2019-01-16,25.14,25.26,25.08,25.18,17816,22.9898464647969,23.0995832020991,22.9349780961459,23.026425377231,19482.2632106672,0.0,1.0
2019-01-17,25.4,25.51,25.215,25.23,9511,23.2276093956182,23.3282014048118,23.0584319256108,23.0721490177735,10400.527918537,0.0,1.0
2019-01-18,25.61,25.76,25.47,25.51,149042,23.419648685897,23.5568196075246,23.2916224923778,23.3282014048118,162981.335509893,0.0,1.0
2019-01-22,25.21,25.603,25.15,25.603,23705,23.0538595615565,23.413247376221,22.9989911929054,23.413247376221,25922.0391450867,0.0,1.0
2019-01-23,25.2,25.34,25.02,25.34,24311,23.044714833448,23.1727410269672,22.8801097274948,23.1727410269672,26584.7160369628,0.0,1.0
2019-01-24,25.29,25.403,25.2,25.2,12075,23.1270173864246,23.2303528140508,23.044714833448,23.044714833448,13204.3291574319,0.0,1.0
2019-01-25,25.7,25.72,25.62,25.64,13079,23.5019512388736,23.5202406950906,23.4287934140055,23.4470828702225,14302.2294865467,0.0,1.0
2019-01-28,25.57,25.605,25.432,25.447,6180,23.3830697734629,23.4150763218427,23.2568725255655,23.2705896177282,6757.99206566699,0.0,1.0
2019-01-29,25.32,25.433,25.25,25.4,14362,23.1544515707501,23.2577869983763,23.0904384739906,23.2276093956182,15705.2236322184,0.0,1.0
2019-01-30,25.5,25.63,25.295,25.3,13822,23.3190566767033,23.437938142114,23.1315897504789,23.1361621145331,15114.7194711407,0.0,1.0
2019-01-31,25.62,25.62,25.466,25.481,15979,23.4287934140055,23.4287934140055,23.2879646011344,23.3016816932972,17473.4555367788,0.0,1.0
2019-02-01,25.52,25.57,25.37,25.57,10668,23.3373461329204,23.3830697734629,23.2001752112927,23.3830697734629,11665.7377599572,0.0,1.0
2019-02-04,25.76,25.76,25.44,25.44,5543,23.5568196075246,23.5568196075246,23.2641883080523,23.2641883080523,6061.41586084016,0.0,1.0
2019-02-05,25.89,25.91,25.75,25.78,14795,23.6757010729353,23.6939905291523,23.5476748794161,23.5751090637416,16178.7204873047,0.0,1.0
2019-02-06,25.735,25.84,25.71,25.76,12362,23.5339577872533,23.6299774323927,23.5110959669821,23.5568196075246,13518.1711837824,0.0,1.0
2019-02-07,25.41,25.65,25.26,25.62,14540,23.2367541237267,23.456227598331,23.0995832020991,23.4287934140055,15899.8713001292,0.0,1.0
2019-02-08,25.298,25.375,25.24,25.375,4852,23.1343331689114,23.2047475753469,23.081293745882,23.2047475753469,5305.78923990554,0.0,1.0
2019-02-11,25.591,25.591,25.46,25.46,3210,23.4022737024908,23.4022737024908,23.2824777642693,23.2824777642693,3510.21917973965,0.0,1.0
2019-02-12,25.95,25.95,25.82,25.82,58450,23.7305694415863,23.7305694415863,23.6116879761757,23.6116879761757,63916.6078055398,0.0,1.0
2019-02-13,26.02,26.117,25.88,25.88,3698,23.7945825383459,23.8832864009985,23.6665563448268,23.6665563448268,4043.85997715802,0.0,1.0
2019-02-14,26.182,26.22,26.03,26.03,15184,23.9427271337038,23.9774771005161,23.8037272664544,23.8037272664544,16604.1021885255,0.0,1.0
2019-02-15,26.447,26.46,26.339,26.339,2477,24.1850624285793,24.1969505751204,24.0862993650074,24.0862993650074,2708.66445738789,0.0,1.0
2019-02-19,26.62,26.67,26.34,26.34,9356,24.3432662248566,24.3889898653991,24.0872138378183,24.0872138378183,10231.0313537832,0.0,1.0
2019-02-20,26.694,26.7,26.44,26.44,13266,24.4109372128596,24.4164240497247,24.1786611189034,24.1786611189034,14506.7188904754,0.0,1.0
2019-02-21,26.4501,26.7399,26.37,26.7399,5147,24.187897294293,24.4529115148776,24.1146480221438,24.4529115148776,5628.37947604983,0.0,1.0
2019-02-22,26.4293,26.44,26.3,26.3,3538,24.1688762598273,24.1786611189034,24.0506349253842,24.0506349253842,3868.89578128314,0.0,1.0
2019-02-25,26.5094,26.6597,26.5094,26.6597,15797,24.2421255319764,24.3795707954474,24.2421255319764,24.3795707954474,17274.4337639711,0.0,1.0
2019-02-26,26.4,26.62,26.38,26.38,12176,24.1420822064693,24.3432662248566,24.1237927502523,24.1237927502523,13314.7753060779,0.0,1.0
2019-02-27,26.5,26.5,26.23,26.23,11317,24.2335294875544,24.2335294875544,23.9866218286246,23.9866218286246,12375.4362794747,0.0,1.0
2019-02-28,26.43,26.462,26.38,26.39,8782,24.1695163907949,24.1987795207421,24.1237927502523,24.1329374783608,9603.34730108211,0.0,1.0
2019-03-01,26.62,26.76,26.42,26.73,7132,24.3432662248566,24.4712924183757,24.1603716626864,24.4438582340502,7799.02903112248,0.0,1.0
2019-03-04,26.175,26.6,26.107,26.6,5357,23.9363258240278,24.3249767686396,23.87414167289,24.3249767686396,5858.01998313562,0.0,1.0
2019-03-05,25.982,26.15,25.982,26.11,6540,23.7598325715336,23.9134640037566,23.7598325715336,23.8768850913225,7151.66150638545,0.0,1.0
2019-03-06,25.58,25.91,25.576,25.91,4977,23.3922145015714,23.6939905291523,23.388556610328,23.6939905291523,5442.48001793279,0.0,1.0
2019-03-07,25.282,25.45,25.21,25.44,4782,23.1197016039378,23.2733330361608,23.0538595615565,23.2641883080523,5229.24240421028,0.0,1.0
2019-03-08,25.111,25.111,25.0,25.09,6704,22.9633267532822,22.9633267532822,22.8618202712778,22.9441228242544,7330.99980715722,0.0,1.0
2019-03-11,25.546,25.546,25.482,25.485,9280,23.3611224260025,23.3611224260025,23.302596166108,23.3053395845406,10147.9233607427,0.0,1.0
2019-03-12,25.459,25.54,25.459,25.54,13316,23.2815632914584,23.3556355891374,23.2815632914584,23.3556355891374,14561.3952016864,0.0,1.0
2019-03-13,25.61,25.67,25.56,25.62,30343,23.419648685897,23.474517054548,23.3739250453544,23.4287934140055,33180.8662214455,0.0,1.0
2019-03-14,25.332,25.47,25.332,25.43,9086,23.1654252444803,23.2916224923778,23.1654252444803,23.2550435799438,9935.7792732444,0.0,1.0
2019-03-15,25.2593,25.45,25.2593,25.28,4340,23.0989430711315,23.2733330361608,23.0989430711315,23.1178726583161,4745.90381310594,0.0,1.0
2019-03-18,25.45,25.5,25.27,25.421,9285,23.2733330361608,23.3190566767033,23.1087279302076,23.2468133246461,10153.3909918637,0.0,1.0
2019-03-19,25.27,25.64,25.22,25.64,12053,23.1087279302076,23.4470828702225,23.063004289665,23.4470828702225,13180.2715804991,0.0,1.0
2019-03-20,25.072,25.37,24.927,25.04,4045,22.9276623136591,23.2001752112927,22.7950637560856,22.8983991837118,4423.31357696164,0.0,1.0
2019-03-21,25.414,25.46,24.84,24.84,11351,23.2404120149701,23.2824777642693,22.7155046215416,22.7155046215416,12412.6161710981,0.0,1.0
2019-03-22,24.611,25.177,24.611,25.177,3862,22.5060903478567,23.0236819587984,22.5060903478567,23.0236819587984,4223.19827792976,0.0,1.0
2019-03-25,24.69,24.73,24.48,24.62,4999,22.5783336999139,22.614912612348,22.3862944096352,22.5143206031544,5466.53759486559,0.0,1.0
2019-03-26,24.735,25.04,24.65,24.81,5748,22.6966090253114,22.9764742265533,22.6186138052931,22.7654283370922,6264.23003724669,0.08433717,1.0
2019-03-27,24.915,24.94,24.68,24.68,7573,22.8617753735853,22.8847151441789,22.6461415300054,22.6461415300054,8253.13397217629,0.0,1.0
2019-03-28,25.093,25.21,24.91,24.91,3327,23.0251065402118,23.1324646665898,22.8571874194666,22.8571874194666,3625.799118636,0.0,1.0
2019-03-29,25.093,25.38,25.093,25.38,671,23.0251065402118,23.2884551066263,23.0251065402118,23.2884551066263,731.262761828902,0.0,1.0
2019-04-01,25.436,25.52,25.25,25.25,7061,23.339840192756,23.4169178219505,23.1691682995396,23.1691682995396,7695.1510600207,0.0,1.0
2019-04-02,25.29,25.39,25.23,25.35,8074,23.2058719324894,23.2976310148638,23.1508164830647,23.260927381914,8799.12897020351,0.0,1.0
2019-04-03,25.415,25.56,25.35,25.35,10872,23.3205707854574,23.4536214549003,23.260927381914,23.260927381914,11848.4184003038,0.0,1.0
2019-04-04,25.545,25.61,25.449,25.61,11232,23.4398575925441,23.4995009960875,23.3517688734647,23.4995009960875,12240.7501354132,0.0,1.0
2019-04-05,25.695,25.738,25.57,25.71,9196,23.5774962161057,23.6169526215267,23.4627973631377,23.5912600784619,10021.8962112945,0.0,1.0
2019-04-08,25.616,25.71,25.53,25.53,12504,23.50500654103,23.5912600784619,23.426093730188,23.426093730188,13626.9889327997,0.0,1.0
2019-04-09,25.306,25.5,25.3,25.45,4813,23.2205533856693,23.3985660054756,23.2150478407268,23.3526864642884,5245.25733633757,0.0,1.0
2019-04-10,25.67,25.7,25.405,25.405,4485,23.5545564455121,23.5820841702245,23.3113948772199,23.3113948772199,4887.79953323791,0.0,1.0
2019-04-11,25.543,25.77,25.52,25.77,2974,23.4380224108966,23.6463155278866,23.4169178219505,23.6463155278866,3241.09605615374,0.0,1.0
2019-04-12,25.6,25.69,25.55,25.69,41033,23.49032508785,23.572908261987,23.4444455466628,23.572908261987,44718.1891298442,0.0,1.0
2019-04-15,25.48,25.64,25.42,25.64,9078,23.3802141890007,23.5270287207998,23.3251587395761,23.5270287207998,9893.29858700864,0.0,1.0
2019-04-16,25.7031,25.7031,25.5601,25.6,3108,23.5849287017781,23.5849287017781,23.4537132139827,23.49032508785,3387.13064644445,0.0,1.0
2019-04-17,25.67,25.74,25.57,25.7,9078,23.5545564455121,23.6187878031742,23.4627973631377,23.5820841702245,9893.29858700864,0.0,1.0
2019-04-18,25.54,25.65,25.48,25.62,16297,23.4352696384254,23.5362046290373,23.3802141890007,23.5086769043249,17760.6396863273,0.0,1.0
2019-04-22,25.3,25.56,25.24,25.41,30706,23.2150478407268,23.4536214549003,23.1599923913022,23.3159828313387,33463.7173840809,0.0,1.0
2019-04-23,25.706,25.76,25.37,25.37,4124,23.5875897151669,23.6371396196491,23.2792791983889,23.2792791983889,4494.3779877532,0.0,1.0
2019-04-24,25.974,26.06,25.83,25.83,3554,23.8335040559304,23.9124168667724,23.7013709773112,23.7013709773112,3873.18607382998,0.0,1.0
2019-04-25,25.592,25.8,25.592,25.8,3724,23.4829843612601,23.6738432525989,23.4829843612601,23.6738432525989,4058.45383763165,0.0,1.0
2019-04-26,25.84,25.84,25.672,25.69,2412,23.7105468855486,23.7105468855486,23.5563916271596,23.572908261987,2628.62262523296,0.0,1.0
2019-04-29,25.98,26.04,25.98,26.0,4704,23.8390096008728,23.8940650502975,23.8390096008728,23.8573614173477,5126.46800542945,0.0,1.0
2019-04-30,25.9,26.13,25.87,26.13,4004,23.7656023349733,23.9766482244344,23.738074610261,23.9766482244344,4363.60074271673,0.0,1.0
2019-05-01,25.651,25.95,25.651,25.9,5235,23.537122219861,23.8114818761605,23.537122219861,23.7656023349733,5705.15731471581,0.0,1.0
2019-05-02,25.64,25.77,25.4,25.69,4647,23.5270287207998,23.6463155278866,23.3068069231012,23.572908261987,5064.34881403713,0.0,1.0
2019-05-03,26.199,26.21,25.85,25.87,3046,24.0399619912728,24.050055490334,23.7197227937861,23.738074610261,3319.56240317562,0.0,1.0
2019-05-06,26.11,26.16,25.8,25.8,5223,23.9582964079596,24.0041759491468,23.6738432525989,23.6738432525989,5692.07959021215,0.0,1.0
2019-05-07,25.584,25.805,25.474,25.805,5929,23.4756436346701,23.6784312067176,23.3747086440583,23.6784312067176,6461.48571517671,0.0,1.0
2019-05-08,25.425,25.6,25.425,25.44,7851,23.3297466936948,23.49032508785,23.3297466936948,23.343510556051,8556.10125651077,0.0,1.0
2019-05-09,25.056,25.13,24.78,24.786,23591,22.9911556797332,23.0590574006903,22.7379006123798,22.7434061573223,25709.7165637939,0.0,1.0
2019-05-10,25.011,25.011,24.64,24.88,8689,22.9498640926647,22.9498640926647,22.6094378970557,22.8296596947543,9469.36235101543,0.0,1.0
2019-05-13,24.101,24.53,24.06,24.5,3068,22.1148564430576,22.5085029064438,22.0772352192841,22.4809751817315,3343.5382314323,0.0,1.0
2019-05-14,24.446,24.468,24.11,24.31,2996,22.4314252772493,22.4516122753717,22.1231147604713,22.3066329252201,3265.07188441042,0.0,1.0
2019-05-15,24.46,24.486,24.16,24.22,8907,22.4442715487817,22.4681289101991,22.1689943016585,22.2240497510831,9706.94101283167,0.0,1.0
2019-05-16,24.48,24.661,24.45,24.5,14773,22.4626233652566,22.6287073043543,22.4350956405443,22.4809751817315,16099.7686743642,0.0,1.0
2019-05-17,24.108,24.37,24.108,24.29,16791,22.1212795788238,22.3616883746448,22.1212795788238,22.2882811087452,18299.0060117274,0.0,1.0
2019-05-20,23.856,23.96,23.8,23.8,8218,21.8900466912403,21.9854761369097,21.8386616051106,21.8386616051106,8956.06166424727,0.0,1.0
2019-05-21,24.085,24.12,23.88,23.88,8459,22.1001749898777,22.1322906687087,21.9120688710101,21.9120688710101,9218.70596469551,0.0,1.0
2019-05-22,23.67,23.889,23.653,23.889,8528,21.7193747980239,21.9203271884238,21.7037757540202,21.9203271884238,9293.90288059147,0.0,1.0
2019-05-23,23.105,23.34,23.06,23.297,13238,21.2009359826084,21.4165698261883,21.1596443955399,21.3771134207673,14426.9097482728,0.0,1.0
2019-05-24,23.275,23.37,23.22,23.33,8025,21.3569264226449,21.4440975509006,21.306458927339,21.4073939179508,8745.72826181364,0.0,1.0
2019-05-28,23.039,23.32,23.039,23.32,9695,21.1403749882413,21.3982180097134,21.1403749882413,21.3982180097134,10565.7115885711,0.0,1.0
2019-05-29,22.61,22.808,22.404,22.808,22886,20.7467285248551,20.9284115079564,20.5577048151638,20.9284115079564,24941.4002492045,0.0,1.0
2019-05-30,22.451,22.73,22.401,22.73,10221,20.6008315838797,20.8568394237044,20.5549520426925,20.8568394237044,11138.951845981,0.0,1.0
2019-05-31,22.15,22.27,22.03,22.27,120144,20.3246367459328,20.4347476447821,20.2145258470835,20.4347476447821,130934.177730509,0.0,1.0
2019-06-03,22.252,22.344,22.154,22.17,6762,20.4182310099547,20.5026493657391,20.3283071092277,20.3429885624076,7369.29775780482,0.0,1.0
2019-06-04,23.045,23.05,22.48,22.58,13119,21.1458805331838,21.1504684873025,20.6274417177683,20.7192008001427,14297.2223136116,0.0,1.0
2019-06-05,22.671,22.83,22.65,22.83,4341,20.8027015651035,20.9485985060788,20.7834321578048,20.9485985060788,4730.86683919413,0.0,1.0
2019-06-06,22.59,22.75,22.38,22.75,15858,20.7283767083802,20.8751912401792,20.5356826353939,20.8751912401792,17282.2129315689,0.0,1.0
2019-06-07,22.8346,22.9,22.78,22.79,9241,20.952819423868,21.0128298637409,20.9027189648916,20.911894873129,10070.9376781831,0.0,1.0
2019-06-10,22.99,23.18,22.97,23.1,11546,21.0954130378778,21.2697552943892,21.0770612214029,21.1963480284897,12582.9505932586,0.0,1.0
2019-06-11,23.02,23.3,22.999,23.3,13526,21.1229407625902,21.3798661932385,21.1036713552915,21.3798661932385,14740.7751363602,0.0,1.0
2019-06-12,22.857,23.04,22.8,23.03,11561,20.9733734583199,21.141292579065,20.9210707813664,21.1321166708276,12599.2977488881,0.0,1.0
2019-06-13,23.221,23.25,22.95,22.95,4239,21.3073765181627,21.3339866520513,21.0587094049281,21.0587094049281,4619.70618091315,0.0,1.0
2019-06-14,23.046,23.3,23.046,23.3,2804,21.1467981240075,21.3798661932385,21.1467981240075,21.3798661932385,3055.82829235208,0.0,1.0
2019-06-17,22.908,23.012,22.908,22.97,1783,21.0201705903308,21.1156000360002,21.0201705903308,21.0770612214029,1943.13189916682,0.0,1.0
2019-06-18,23.267,23.5,23.1,23.1,18023,21.349585696055,21.5633843579873,21.1963480284897,21.1963480284897,19641.6523941018,0.0,1.0
2019-06-19,23.27,23.31,23.2067,23.24,15104,21.3523384685262,21.389042101476,21.2942549693832,21.3248107438139,16460.4959085898,0.0,1.0
2019-06-20,23.4877,23.517,23.39,23.51,3179,21.5520979908553,21.578983401991,21.4624493673755,21.5725602662248,3464.50718309103,0.0,1.0
2019-06-21,23.23,23.36,23.18,23.36,8703,21.3156348355764,21.4349216426632,21.2697552943892,21.4349216426632,9484.61969626968,0.0,1.0
2019-06-24,22.985,23.27,22.985,23.24,12423,21.0908250837591,21.3523384685262,21.0908250837591,21.3248107438139,13538.7142924001,0.0,1.0
2019-06-25,22.665,22.92,22.665,22.92,3640,20.9210707813664,21.1564501349622,20.9210707813664,21.1564501349622,3943.42148459629,0.135,1.0
2019-06-26,22.874,22.925,22.874,22.89,5984,21.1139895456861,21.1610654164053,21.1139895456861,21.1287584463039,6482.81158346818,0.0,1.0
2019-06-27,23.311,23.311,23.01,23.01,14827,21.5173651438091,21.5173651438091,21.2395252009372,21.2395252009372,16062.9424044256,0.0,1.0
2019-06-28,23.75,23.77,23.51,23.51,14762,21.9225868545093,21.9410479802815,21.7010533452427,21.7010533452427,15992.5241636292,0.0,1.0
2019-07-01,23.7,24.05,23.63,23.99,6930,21.8764340400787,22.1995037410926,21.811820099876,22.1441203637759,7507.66782644294,0.0,1.0
2019-07-02,23.495,23.6,23.36,23.54,29307,21.6872075009135,21.7841284112177,21.562594901951,21.728745033901,31749.9597387537,0.0,1.0
2019-07-03,23.65,23.65,23.5,23.553,3976,21.8302812256482,21.8302812256482,21.6918227823566,21.7407447656529,4307.42962163594,0.0,1.0
2019-07-05,23.737,23.738,23.45,23.47,3302,21.9105871227573,21.911510179046,21.645669967926,21.6641310936982,3577.24663245521,0.0,1.0
2019-07-08,23.464,23.74,23.452,23.74,11103,21.6585927559666,21.9133562916232,21.6475160805032,21.9133562916232,12028.5188855694,0.0,1.0
2019-07-09,23.448,23.448,23.336,23.412,11297,21.6438238553488,21.6438238553488,21.5404415510244,21.6105938289588,12238.6902504077,0.0,1.0
2019-07-10,23.425,23.59,23.414,23.59,10191,21.6225935607107,21.7748978483315,21.612439941536,21.7748978483315,11040.4967993189,0.0,1.0
2019-07-11,23.222,23.49,23.193,23.49,7474,21.4352131341227,21.6825922194705,21.408444501753,21.6825922194705,8097.01433403095,0.0,1.0
2019-07-12,23.612,23.66,23.52,23.53,5207,21.795205086681,21.8395117885343,21.7102839081288,21.7195144710149,5641.04276656396,0.0,1.0
2019-07-15,23.529,23.53,23.437,23.53,7429,21.7185914147263,21.7195144710149,21.6336702361741,21.7195144710149,8048.26324424883,0.0,1.0
2019-07-16,23.61,23.688,23.586,23.59,5462,21.7933589741038,21.8653573646154,21.7712056231771,21.7748978483315,5917.29894199584,0.0,1.0
2019-07-17,23.33,23.44,23.29,23.42,11017,21.5349032132927,21.6364394050399,21.4979809617483,21.6179782792677,11935.350136208,0.0,1.0
2019-07-18,23.207,23.28,23.137,23.19,3488,21.4213672897936,21.4887503988622,21.3567533495908,21.4056753328872,3778.75113688786,0.0,1.0
2019-07-19,23.351,23.44,23.351,23.38,2220,21.5542873953535,21.6364394050399,21.5542873953535,21.5810560277233,2405.05376258345,0.0,1.0
2019-07-22,23.35,23.43,23.29,23.385,3698,21.5533643390649,21.6272088421538,21.4979809617483,21.5856713091663,4006.25622253766,0.0,1.0
2019-07-23,23.387,23.387,23.3,23.344,2776,21.5875174217435,21.5875174217435,21.5072115246344,21.5478260013333,3007.40056078003,0.0,1.0
2019-07-24,23.855,23.86,23.507,23.57,5402,22.0195077648134,22.0241230462565,21.6982841763768,21.7564367225593,5852.29748895307,0.0,1.0
2019-07-25,23.421,23.741,23.42,23.741,2323,21.6189013355563,21.9142793479118,21.6179782792677,21.9142793479118,2516.63959030691,0.0,1.0
2019-07-26,23.706,23.74,23.52,23.6,4022,21.8819723778104,21.9133562916232,21.7102839081288,21.7841284112177,4357.26406896875,0.0,1.0
2019-07-29,23.619,23.619,23.47,23.57,4027,21.8016664807013,21.8016664807013,21.6641310936982,21.7564367225593,4362.68085672231,0.0,1.0
2019-07-30,23.869,23.869,23.505,23.505,3366,22.032430552854,22.032430552854,21.6964380637996,21.6964380637996,3646.58151570085,0.0,1.0
2019-07-31,23.815,24.16,23.815,23.93,3982,21.982585513269,22.3010399328398,21.982585513269,22.0887369864593,4313.92976694022,0.0,1.0
2019-08-01,23.42,24.008,23.373,23.978,2946,21.6179782792677,22.1607353769709,21.574594633703,22.1330436883126,3191.57134440128,0.0,1.0
2019-08-02,23.148,23.39,23.047,23.39,4996,21.3669069687655,21.5902865906094,21.2736782836158,21.5902865906094,5412.45432336347,0.0,1.0
2019-08-05,22.545,22.55,22.38,22.54,10847,20.8103040267331,20.8149193081762,20.6579997391123,20.8056887452901,11751.1793525868,0.0,1.0
2019-08-06,22.71,22.71,22.457,22.457,868,20.9626083143539,20.9626083143539,20.7290750733354,20.7290750733354,940.354354019115,0.0,1.0
2019-08-07,22.604,22.64,22.142,22.38,4373,20.8647643477612,20.8979943741512,20.4383123424229,20.6579997391123,4737.5225692691,0.0,1.0
2019-08-08,23.254,23.254,22.99,22.99,2692,21.4647509353583,21.4647509353583,21.221064075165,21.221064075165,2916.39852652011,0.0,1.0
2019-08-09,22.739,22.85,22.739,22.84,2219,20.9893769467237,21.0918361947595,20.9893769467237,21.0826056318734,2403.97040503273,0.0,1.0
2019-08-12,22.351,22.463,22.351,22.46,3700,20.6312311067426,20.734613411067,20.6312311067426,20.7318442422012,4008.42293763908,0.0,1.0
2019-08-13,22.68,22.99,22.66,22.98,2460,20.9349166256956,21.221064075165,20.9164554999234,21.2118335122789,2665.05957475463,0.0,1.0
2019-08-14,21.941,22.25,21.89,22.25,7288,20.2527780284121,20.5380024215929,20.205702157693,20.5380024215929,7895.50982959829,0.0,1.0
2019-08-15,21.75,21.88,21.68,21.88,70427,20.0764742772875,20.1964715948069,20.0118603370847,20.1964715948069,76297.6222240829,0.0,1.0
2019-08-16,22.2884,22.3142,21.8,21.8,5449,20.5734477830756,20.5972626353217,20.122627091718,20.122627091718,5903.21529383657,0.0,1.0
2019-08-19,22.677,22.73,22.5,22.5,2719,20.9321474568298,20.9810694401262,20.7687664937456,20.7687664937456,2945.64918038936,0.0,1.0
2019-08-20,22.345,22.44,22.32,22.41,6791,20.625692769011,20.713383116429,20.6026163617957,20.6856914277707,7357.08112689376,0.0,1.0
2019-08-21,22.63,22.66,22.49,22.55,10425,20.8887638112651,20.9164554999234,20.7595359308595,20.8149193081762,11294.0024661858,0.0,1.0
2019-08-22,22.67,22.8,22.57,22.7,5275,20.9256860628095,21.0456833803289,20.8333804339484,20.9533777514678,5714.71108001247,0.0,1.0
2019-08-23,21.88,22.46,21.88,22.46,3307,20.1964715948069,20.7318442422012,20.1964715948069,20.7318442422012,3582.66342020876,0.0,1.0
2019-08-26,22.068,22.148,22.05,22.07,3032,20.3700061770657,20.4438506801546,20.3533911638707,20.371852289643,3284.74009376262,0.0,1.0
2019-08-27,21.875,21.92,21.81,21.92,588,20.1918563133638,20.2333938463513,20.1318576546041,20.2333938463513,637.0142398194,0.0,1.0
2019-08-28,22.285,22.348,21.81,21.81,20869,20.5703093916943,20.6284619378768,20.1318576546041,20.1318576546041,22608.5887258351,0.0,1.0
2019-08-29,22.733,22.773,22.575,22.68,9022,20.983838608992,21.0207608605364,20.8379957153915,20.9349166256956,9774.05182253507,0.0,1.0
2019-08-30,22.83,22.87,22.67,22.87,43644,21.0733750689872,21.1102973205317,20.9256860628095,21.1102973205317,47282.0569433298,0.0,1.0
2019-09-03,22.43,22.435,22.38,22.435,5200,20.7041525535429,20.7087678349859,20.6579997391123,20.7087678349859,5633.45926370897,0.0,1.0
2019-09-04,22.71,22.748,22.61,22.63,7500,20.9626083143539,20.9976844533212,20.8703026854928,20.8887638112651,8125.1816303495,0.0,1.0
2019-09-05,23.375,23.53,23.11,23.152,4000,21.5764407462802,21.7195144710149,21.3318308297983,21.37059919392,4333.43020285306,0.0,1.0
2019-09-06,23.529,23.64,23.39,23.39,4108,21.7185914147263,21.8210506627621,21.5902865906094,21.5902865906094,4450.43281833009,0.0,1.0
2019-09-09,23.955,24.03,23.654,23.654,6200,22.1118133936745,22.1810426153204,21.8339734508026,21.8339734508026,6716.81681442225,0.0,1.0
2019-09-10,24.379,24.379,24.03,24.03,3512,22.5031892600456,22.5031892600456,22.1810426153204,22.1810426153204,3804.75171810498,0.0,1.0
2019-09-11,24.986,25.0,24.53,24.53,1800,23.0634844272324,23.0764072152729,22.6425707596258,22.6425707596258,1950.04359128388,0.0,1.0
2019-09-12,24.988,25.16,24.88,24.88,5058,23.0653305398096,23.2240962214507,22.9656404606396,22.9656404606396,5479.62249150769,0.0,1.0
2019-09-13,25.151,25.4,25.14,25.4,2017,23.2157887148532,23.4456297307173,23.2056350956785,23.4456297307173,2185.13217978865,0.0,1.0
2019-09-16,25.1,25.293,25.06,25.13,49850,23.168712844134,23.3468627078359,23.1317905925896,23.1964045327924,54005.3739030563,0.0,1.0
2019-09-17,25.0,25.023,24.85,24.85,5400,23.0764072152729,23.097637509911,22.9379487719813,22.9379487719813,5850.13077385164,0.0,1.0
2019-09-18,24.745,24.8,24.599,24.8,2500,22.8410278616772,22.8917959575508,22.70626164354,22.8917959575508,2708.39387678316,0.0,1.0
2019-09-19,24.677,24.84,24.677,24.83,2649,22.7782600340516,22.9287182090952,22.7782600340516,22.9194876462091,2869.81415183944,0.0,1.0
2019-09-20,24.743,24.79,24.66,24.79,1855,22.8391817490999,22.8825653946646,22.7625680771452,22.8825653946646,2009.62825657311,0.0,1.0
2019-09-23,24.84,24.88,24.59,24.755,4059,22.9287182090952,22.9656404606396,22.6979541369425,22.8502584245633,4397.34829834514,0.0,1.0
2019-09-24,24.595,24.82,24.57,24.81,4800,22.7025694183855,22.910257083323,22.6794930111702,22.9010265204369,5200.11624342367,0.0,1.0
2019-09-25,24.945,24.96,24.46,24.46,1467,23.0256391193993,23.0394849637285,22.577956819423,22.577956819423,1589.28552689636,0.0,1.0
2019-09-26,24.67,24.98,24.58,24.98,2043,22.7717986400313,23.0579460895007,22.6887235740564,23.0579460895007,2213.2994761072,0.0,1.0
2019-09-27,24.488,24.824,24.453,24.824,7665,22.6038023955042,22.9139493084774,22.5714954254028,22.9139493084774,8303.93562621716,0.0,1.0
2019-09-30,24.647,24.73,24.55,24.55,1000,22.7505683453933,22.827182017348,22.661031885398,22.661031885398,1083.35755071326,0.0,1.0
2019-10-01,24.19,25.102,24.13,25.102,2721,22.3287316214981,23.1705589567113,22.2733482441814,23.1705589567113,2947.81589549079,0.0,1.0
2019-10-02,23.859,23.859,23.75,23.82,1200,22.0231999899679,22.0231999899679,21.9225868545093,21.9872007947121,1300.02906085592,0.0,1.0
2019-10-03,23.905,23.905,23.49,23.595,5769,22.065660579244,22.065660579244,21.6825922194705,21.7795131297746,6249.88971006482,0.0,1.0
2019-10-04,24.176,24.176,23.8,23.97,5905,22.3158088334575,22.3158088334575,21.9687396689398,22.1256592380037,6397.22633696184,0.0,1.0
2019-10-07,24.185,24.26,24.18,24.233,8100,22.324116340055,22.3933455617009,22.319501058612,22.3684230419084,8775.19616077746,0.0,1.0
2019-10-08,23.74,23.82,23.74,23.755,2700,21.9133562916232,21.9872007947121,21.9133562916232,21.9272021359523,2925.06538692581,0.0,1.0
2019-10-09,23.815,23.91,23.78,23.9,7000,21.982585513269,22.070275860687,21.9502785431676,22.0610452978009,7583.50285499285,0.0,1.0
2019-10-10,23.898,24.04,23.8,23.8,3698,22.0591991852237,22.1902731782065,21.9687396689398,21.9687396689398,4006.25622253765,0.0,1.0
2019-10-11,24.385,24.674,24.385,24.41,1600,22.5087275977772,22.7754908651858,22.5087275977772,22.5318040049925,1733.37208114123,0.0,1.0
2019-10-14,24.191,24.191,24.035,24.04,1200,22.3296546777867,22.3296546777867,22.1856578967634,22.1902731782065,1300.02906085592,0.0,1.0
2019-10-15,24.539,24.58,24.465,24.465,2400,22.6508782662233,22.6887235740564,22.5825721008661,22.5825721008661,2600.05812171184,0.0,1.0
2019-10-16,24.639,24.72,24.6,24.65,4400,22.7431838950844,22.8179514544619,22.7071846998286,22.7533375142591,4766.77322313836,0.0,1.0
2019-10-17,25.008,25.008,24.86,24.86,6500,23.0837916655818,23.0837916655818,22.9471793348674,22.9471793348674,7041.82407963623,0.0,1.0
2019-10-18,24.779,24.95,24.68,24.94,700,22.8724117754899,23.0302544008424,22.7810292029174,23.0210238379563,758.350285499286,0.0,1.0
2019-10-21,24.995,25.21,24.99,25.21,12600,23.0717919338299,23.2702490358812,23.0671766523868,23.2702490358812,13650.3051389871,0.0,1.0
2019-10-22,25.391,25.41,25.12,25.12,3100,23.4373222241198,23.4548602936034,23.1871739699063,23.1871739699063,3358.40840721112,0.0,1.0
2019-10-23,25.496,25.496,25.29,25.29,505,23.534243134424,23.534243134424,23.3440935389701,23.3440935389701,547.095563110198,0.0,1.0
2019-10-24,25.35,25.35,25.28,25.28,400,23.3994769162868,23.3994769162868,23.334862976084,23.334862976084,433.343020285305,0.0,1.0
2019-10-25,25.763,25.78,25.554,25.554,13600,23.7806991634831,23.7963911203895,23.5877803991634,23.5877803991634,14733.6626897004,0.0,1.0
2019-10-28,26.0,26.15,25.83,25.83,15925,23.9994635038839,24.1379219471755,23.84254393482,23.84254393482,17252.4689951087,0.0,1.0
2019-10-29,25.957,26.033,25.85,25.85,3824,23.9597720834736,24.029924361408,23.8610050605922,23.8610050605922,4142.75927392752,0.0,1.0
2019-10-30,25.72,25.72,25.59,25.634,1300,23.7410077430728,23.7410077430728,23.6210104255534,23.6616249022523,1408.36481592724,0.0,1.0
2019-10-31,25.306,25.39,25.18,25.39,3900,23.3588624395879,23.4363991678312,23.2425573472229,23.4363991678312,4225.09444778173,0.0,1.0
2019-11-01,25.782,25.83,25.735,25.735,3000,23.7982372329667,23.84254393482,23.754853587402,23.754853587402,3250.07265213979,0.0,1.0
2019-11-04,26.15,26.15,25.9,25.9,1211,24.1379219471755,24.1379219471755,23.9071578750228,23.9071578750228,1311.94599391376,0.0,1.0
2019-11-05,26.435,26.54,26.38,26.518,7200,24.4009929894296,24.4979138997338,24.350224893556,24.4776066613843,7800.17436513551,0.0,1.0
2019-11-06,26.045,26.12,26.02,26.097,3600,24.0410010368714,24.1102302585172,24.0179246296561,24.0889999638791,3900.08718256775,0.0,1.0
2019-11-07,26.005,26.25,26.005,26.25,2235,24.0040787853269,24.2302275760366,24.0040787853269,24.2302275760366,2421.30412584415,0.0,1.0
2019-11-08,26.015,26.14,26.01,26.14,2284,24.013309348213,24.1286913842894,24.00869406677,24.1286913842894,2474.3886458291,0.0,1.0
2019-11-11,25.92,25.94,25.89,25.94,3085,23.925619000795,23.9440801265672,23.8979273121367,23.9440801265672,3342.15804395042,0.0,1.0
2019-11-12,25.86,26.05,25.86,26.04,2644,23.8702356234783,24.0456163183144,23.8702356234783,24.0363857554283,2864.39736408587,0.0,1.0
2019-11-13,25.795,25.85,25.65,25.74,2900,23.8102369647186,23.8610050605922,23.67639380287,23.759468868845,3141.73689706847,0.0,1.0
2019-11-14,25.77,25.922,25.77,25.811,2406,23.7871605575033,23.9274651133722,23.7871605575033,23.8250058653364,2606.55826701612,0.0,1.0
2019-11-15,25.849,25.91,25.849,25.91,1111,23.8600820043036,23.9163884379089,23.8600820043036,23.9163884379089,1203.61023884244,0.0,1.0
2019-11-18,25.855,25.88,25.69,25.69,3151,23.8656203420353,23.8886967492505,23.7133160544145,23.7133160544145,3413.65964229749,0.0,1.0
2019-11-19,25.77,25.88,25.763,25.84,2795,23.7871605575033,23.8886967492505,23.7806991634831,23.8517744977061,3027.98435424358,0.0,1.0
2019-11-20,25.446,25.73,25.446,25.73,2200,23.4880903199934,23.7502383059589,23.4880903199934,23.7502383059589,2383.38661156918,0.0,1.0
2019-11-21,25.335,25.36,25.26,25.26,2500,23.3856310719576,23.4087074791729,23.3164018503118,23.3164018503118,2708.39387678316,0.0,1.0
2019-11-22,25.515,25.559,25.42,25.44,6291,23.5517812039076,23.5923956806064,23.4640908564895,23.4825519822617,6815.40235153714,0.0,1.0
2019-11-25,26.31,26.33,25.709,25.709,5200,24.2856109533532,24.3040720791255,23.7308541238981,23.7308541238981,5633.45926370899,0.0,1.0
2019-11-26,26.364,26.54,26.364,26.54,1600,24.3354559929382,24.4979138997338,24.3354559929382,24.4979138997338,1733.37208114123,0.0,1.0
2019-11-27,26.435,26.495,26.37,26.495,1100,24.4009929894296,24.4563763667463,24.3409943306699,24.4563763667463,1191.69330578459,0.0,1.0
2019-11-29,26.394,26.41,26.29,26.29,1100,24.3631476815966,24.3779165822143,24.267149827581,24.267149827581,1191.69330578459,0.0,1.0
2019-12-02,25.865,26.45,25.865,26.45,2415,23.8748509049214,24.4148388337588,23.8748509049214,24.4148388337588,2616.30848497253,0.0,1.0
2019-12-03,25.815,25.834,25.51,25.51,7336,23.8286980904908,23.8462361599744,23.5471659224645,23.5471659224645,7947.51099203252,0.0,1.0
2019-12-04,25.922,25.987,25.922,25.939,5300,23.9274651133722,23.9874637721319,23.9274651133722,23.9431570702786,5741.7950187803,0.0,1.0
2019-12-05,25.875,25.97,25.84,25.969,10583,23.8840814678075,23.9717718152255,23.8517744977061,23.9708487589369,11465.1729591985,0.0,1.0
2019-12-06,26.41,26.438,26.08,26.08,4523,24.3779165822143,24.4037621582954,24.0733080069727,24.0733080069727,4900.0262018761,0.0,1.0
2019-12-09,26.468,26.5,26.414,26.414,4900,24.4314538469538,24.4609916481893,24.3816088073688,24.3816088073688,5308.45199849499,0.0,1.0
2019-12-10,26.451,26.58,26.3,26.3,6270,24.4157618900474,24.5348361512782,24.2763803904671,24.2763803904671,6792.65184297216,0.0,1.0
2019-12-11,26.53,26.55,26.39,26.52,32220,24.4886833368476,24.5071444626199,24.3594554564421,24.4794527739615,34905.7802839815,0.0,1.0
2019-12-12,26.935,26.935,26.77,26.934,2100,24.8625211337351,24.8625211337351,24.7102168461143,24.8615980774465,2275.05085649785,0.0,1.0
2019-12-13,26.631,26.77,26.631,26.762,5000,24.5819120219973,24.7102168461143,24.5819120219973,24.7028323958054,5416.78775356633,0.0,1.0
2019-12-16,26.804,27.03,26.804,27.03,5443,24.741600759927,24.9502114811531,24.741600759927,24.9502114811531,5896.71514853231,0.0,1.0
2019-12-17,27.04,27.04,26.82,26.865,7700,24.9594420440392,24.9594420440392,24.7563696605448,24.7979071935323,8341.85314049214,0.0,1.0
2019-12-18,27.1,27.12,27.048,27.05,3461,25.0148254213559,25.0332865471281,24.9668264943481,24.9686726069253,3749.5004830186,0.0,1.0
2019-12-19,27.01,27.08,27.01,27.04,6211,24.9317503553809,24.9963642955836,24.9317503553809,24.9594420440392,6728.73374748008,0.0,1.0
2019-12-20,26.967,27.088,26.946,27.05,3022,24.8920589349706,25.0037487458925,24.8726747529098,24.9686726069253,3273.90651825549,0.0,1.0
2019-12-23,27.086,27.102,26.897,26.897,2363,25.0019026333153,25.0166715339331,24.8274449947678,24.8274449947678,2559.97389233545,0.0,1.0
2019-12-24,27.053,27.053,26.99,27.04,2805,25.0175012138475,25.0175012138475,24.9592414061932,25.005479348776,3033.22319648764,0.04989884,1.0
2019-12-26,27.084,27.113,27.03,27.1,4959,25.0461687382489,25.0729867449469,24.9962317602595,25.0609648798754,5362.47908427172,0.0,1.0
2019-12-27,27.1,27.18,27.065,27.082,2200,25.0609648798754,25.1349455880078,25.0285983200674,25.0443192205456,2378.9985854805,0.0,1.0
2019-12-30,27.043,27.1,26.95,26.95,24714,25.008253625331,25.0609648798754,24.922251052127,24.922251052127,26724.8050188932,0.0,1.0
2019-12-31,27.09,27.24,27.07,27.07,6000,25.0517172913588,25.1904311191072,25.0332221143257,25.0332221143257,6488.17796040137,0.0,1.0
2020-01-02,27.07,27.226,26.92,27.226,12346,25.0332221143257,25.177484495184,24.8945082865773,25.177484495184,13350.5075165192,0.0,1.0
2020-01-03,27.029,27.035,26.85,26.9,6100,24.9953070014078,25.0008555545177,24.8297751669614,24.8760131095442,6596.31425974139,0.0,1.0
2020-01-06,26.955,26.98,26.723,26.723,15300,24.9268748463853,24.9499938176767,24.7123307928011,24.7123307928011,16544.8537990235,0.0,1.0
2020-01-07,26.854,26.962,26.76,26.93,3736,24.833474202368,24.9333481583469,24.7465468703124,24.9037558750939,4039.97214334325,0.0,1.0
2020-01-08,26.879,26.98,26.879,26.88,13100,24.8565931736594,24.9499938176767,24.8565931736594,24.8575179325111,14165.855213543,0.0,1.0
2020-01-09,26.84,26.86,26.814,26.86,1000,24.8205275784448,24.839022755478,24.7964838483018,24.839022755478,1081.36299340023,0.0,1.0
2020-01-10,26.69,26.69,26.63,26.67,1100,24.6818137506965,24.6818137506965,24.6263282195971,24.6633185736633,1189.49929274025,0.0,1.0
2020-01-13,26.97,26.97,26.668,26.79,3788,24.9407462291601,24.9407462291601,24.66146905596,24.774289635862,4096.20301900006,0.0,1.0
2020-01-14,27.071,27.1,26.943,26.943,1585,25.0341468731774,25.0609648798754,24.9157777401654,24.9157777401654,1713.96034453936,0.0,1.0
2020-01-15,27.233,27.25,27.13,27.22,1800,25.1839578071456,25.1996787076238,25.0887076454251,25.1719359420741,1946.45338812041,0.0,1.0
2020-01-16,27.843,27.843,27.71,27.8,8300,25.7480607066557,25.7480607066557,25.6250677793855,25.7082960760345,8975.31284522189,0.0,1.0
2020-01-17,27.68,27.75,27.634,27.746,5000,25.5973250138358,25.6620581334517,25.5547861066596,25.6583590980451,5406.81496700114,0.0,1.0
2020-01-21,27.294,27.66,27.29,27.66,5900,25.2403680970966,25.5788298368027,25.23666906169,25.5788298368027,6380.04166106135,0.0,1.0
2020-01-22,27.25,27.37,27.236,27.37,2100,25.1996787076238,25.3106497698225,25.1867320837006,25.3106497698225,2270.86228614047,0.0,1.0
2020-01-23,27.275,27.31,27.03,27.09,4899,25.2227976789152,25.2551642387231,24.9962317602595,25.0517172913588,5297.5973046677,0.0,1.0
2020-01-24,26.72,26.72,26.61,26.66,4900,24.7095565162461,24.7095565162461,24.607833042564,24.6540709851468,5298.67866766112,0.0,1.0
2020-01-27,26.315,26.45,26.315,26.45,2600,24.3350291813255,24.459871626299,24.3350291813255,24.459871626299,2811.54378284059,0.0,1.0
2020-01-28,26.514,26.514,26.478,26.478,1700,24.519056192805,24.519056192805,24.4857648741454,24.4857648741454,1838.31708878039,0.0,1.0
2020-01-29,26.23,26.607,26.23,26.607,11378,24.2564246789347,24.605058766009,24.2564246789347,24.605058766009,12303.7481389078,0.0,1.0
2020-01-30,26.19,26.19,25.9,26.01,5645,24.2194343248685,24.2194343248685,23.9512542578883,24.0529777315704,6104.29409774428,0.0,1.0
2020-01-31,25.397,26.14,25.397,26.14,2209,23.4861005555053,24.1731963822857,23.4861005555053,24.1731963822857,2388.73085242111,0.0,1.0
2020-02-03,25.48,25.74,25.48,25.59,10499,23.5628555401928,23.8032928416233,23.5628555401928,23.6645790138749,11353.230067709,0.0,1.0
2020-02-04,25.93,26.02,25.906,26.0,8800,23.978997023438,24.062225320087,23.9568028109982,24.0437301430539,9515.99434192198,0.0,1.0
2020-02-05,26.58,26.635,26.35,26.37,6337,24.5800902770143,24.6309520138554,24.3673957411334,24.3858909181666,6852.59728917724,0.0,1.0
2020-02-06,26.355,26.416,26.355,26.41,800,24.3720195353917,24.4284298253427,24.3720195353917,24.4228812722328,865.090394720182,0.0,1.0
2020-02-07,25.777,25.93,25.777,25.93,17200,23.8375089191346,23.978997023438,23.8375089191346,23.978997023438,18599.4434864839,0.0,1.0
2020-02-10,25.82,25.82,25.76,25.79,3216,23.8772735497558,23.8772735497558,23.8217880186564,23.8495307842061,3477.66338677513,0.0,1.0
2020-02-11,25.983,26.08,25.96,26.05,5094,24.0280092425757,24.1177108511863,24.0067397889876,24.0899680856367,5508.46308838076,0.0,1.0
2020-02-12,26.235,26.272,26.1,26.175,4100,24.261048473193,24.2952645507043,24.1362060282195,24.2055629420937,4433.58827294093,0.0,1.0
2020-02-13,26.275,26.298,26.06,26.06,4019,24.2980388272592,24.3193082808473,24.0992156741532,24.0992156741532,4345.99787047552,0.0,1.0
2020-02-14,25.97,26.19,25.97,26.19,5500,24.0159873775042,24.2194343248685,24.0159873775042,24.2194343248685,5947.49646370125,0.0,1.0
2020-02-18,25.87,26.006,25.837,26.006,2766,23.9235114923386,24.0492786961638,23.892994450234,24.0492786961638,2991.05003974503,0.0,1.0
2020-02-19,26.072,26.156,25.98,25.98,7000,24.1103127803731,24.1879925239122,24.0252349660207,24.0252349660207,7569.54095380159,0.0,1.0
2020-02-20,26.53,26.58,26.495,26.55,43800,24.5338523344315,24.5800902770143,24.5014857746235,24.5523475114646,47363.69911093,0.0,1.0
2020-02-21,26.338,26.428,26.2,26.2,2800,24.3562986349136,24.4395269315626,24.228681913385,24.228681913385,3027.81638152063,0.0,1.0
2020-02-24,25.33,25.45,25.27,25.415,9712,23.4241417124444,23.5351127746431,23.368656181345,23.5027462148352,10502.197391903,0.0,1.0
2020-02-25,24.3,25.39,24.26,25.39,46076,22.4716400952388,23.4796272435438,22.4346497411726,23.4796272435438,49824.8812839089,0.0,1.0
2020-02-26,23.7,24.402,23.7,24.262,11716,21.9167847842453,22.5659654981077,21.9167847842453,22.4364992588759,12669.248830677,0.0,1.0
2020-02-27,22.981,23.844,22.77,23.22,18032,21.2518831699047,22.0499500588837,21.0567590522053,21.4729005354504,19499.1374969929,0.0,1.0
2020-02-28,22.564,22.77,22.19,22.19,19092,20.8662587287641,21.0567590522053,20.5203989182448,20.5203989182448,20645.3822699972,0.0,1.0
2020-03-02,23.111,23.111,22.349,22.86,17278,21.3721018206199,21.3721018206199,20.6674355756581,21.1399873488543,18683.7897999691,0.0,1.0
2020-03-03,22.681,23.26,22.44,23.26,23263,20.9744555144079,21.5098908895167,20.7515886311588,21.5098908895167,25155.7473154695,0.0,1.0
2020-03-04,23.26,23.321,22.75,23.18,7101,21.5098908895167,21.5663011794677,21.0382638751721,21.4359101813842,7678.758616135,0.0,1.0
2020-03-05,22.334,22.713,22.24,22.713,7600,20.6535641928833,21.0040477976609,20.5666368608276,21.0040477976609,8218.35874984171,0.0,1.0
2020-03-06,22.073,22.284,21.695,22.284,23200,20.4122021326011,20.6073262503005,20.0626432866751,20.6073262503005,25087.6214468852,0.0,1.0
2020-03-09,20.059,20.814,19.954,20.45,62136,18.5497378053661,19.2479307383663,18.4526381259422,18.9113185163635,67191.5709579164,0.0,1.0
2020-03-10,20.59,20.84,19.76,20.84,12987,19.0407847555954,19.2719744685093,18.2732349087209,19.2719744685093,14043.6611952887,0.0,1.0
2020-03-11,19.445,20.238,19.19,20.238,9117,17.9819358704493,18.7152696398125,17.7461223632771,18.7152696398125,9858.78641082989,0.0,1.0
2020-03-12,17.317,18.28,17.317,18.04,37915,16.0140490341255,16.9045918082702,16.0140490341255,16.6826496838728,40999.8778947697,0.0,1.0
2020-03-13,18.207,18.23,17.13,18.23,49400,16.8370844120993,16.8583538656874,15.8411191288659,16.8583538656874,53419.3318739712,0.0,1.0
2020-03-16,16.38,17.081,16.37,16.43,446294,15.1475499901239,15.7958059451347,15.1383024016074,15.1937879327067,482605.815776562,0.0,1.0
2020-03-17,17.45,17.45,16.04,16.82,12886,16.1370419613958,16.1370419613958,14.8331319805609,15.5544438848525,13934.4435329553,0.0,1.0
2020-03-18,15.85,16.962,15.39,16.58,10546,14.6574277987463,15.6857596417877,14.2320387269846,15.3325017604551,11404.0541283988,0.0,1.0
2020-03-19,16.53,16.78,15.53,15.84,17553,15.2862638178723,15.5174535307863,14.3615049662164,14.6481802102297,18981.1646231542,0.0,1.0
2020-03-20,15.69,16.97,15.69,16.555,5509,14.5094663824814,15.6931577126009,14.5094663824814,15.3093827891637,5957.22873064183,0.0,1.0
2020-03-23,15.475,15.835,14.99,15.835,104295,14.3882114469969,14.7229291284779,13.937272348335,14.7229291284779,112172.741618755,0.0838794,1.0
2020-03-24,17.0,17.0,15.899,15.94,18100,15.806112736604,15.806112736604,14.7824344940746,14.8205551189099,19467.1520523465,0.0,1.0
2020-03-25,17.475,17.87,16.789,17.26,6782,16.2477541218915,16.6150138001832,15.6099309844027,16.0478532843403,7294.26658668582,0.0,1.0
2020-03-26,18.441,18.488,17.89,17.89,189500,17.1459132338656,17.1896124867256,16.6336092269321,16.6336092269321,203813.553255229,0.0,1.0
2020-03-27,17.374,17.87,17.374,17.46,4757,16.1538472168093,16.6150138001832,16.1538472168093,16.2338075518298,5116.31173000066,0.0,1.0
2020-03-30,17.484,17.579,17.34,17.52,2781,16.2561220639285,16.344450340986,16.1222349913361,16.2895938320766,2991.05800318096,0.0,1.0
2020-03-31,17.49,17.65,17.18,17.52,9110,16.2617006919532,16.4104641059448,15.9734715773446,16.2895938320766,9798.10802192685,0.0,1.0
2020-04-01,16.168,16.83,16.12,16.6,2707,15.0325429838479,15.648051609238,14.9879139596504,15.4342042016251,2911.46854175147,0.0,1.0
2020-04-02,16.31,16.82,16.04,16.15,12450,15.1645705137654,15.6387538958635,14.9135322526546,15.0158070997738,13390.3891188792,0.0,1.0
2020-04-03,15.787,16.07,15.528,16.07,171700,14.6783001042805,14.9414253927781,14.4374893278816,14.9414253927781,184669.06118165,0.0,1.0
2020-04-06,17.452,17.452,16.51,16.51,15712,16.2263693811302,16.2263693811302,15.3505247812549,15.3505247812549,16898.7786213518,0.0,1.0
2020-04-07,17.7,18.67,17.51,18.25,5100,16.4569526728172,17.358830870141,16.2802961187022,16.9683269084132,5485.21963905892,0.0,1.0
2020-04-08,18.654,18.775,17.885,17.99,3667,17.3439545287419,17.456456860573,16.6289603702449,16.7265863606769,3943.98047380962,0.0,1.0
2020-04-09,19.563,19.64,19.15,19.15,4374,18.1891166744815,18.2607090674649,17.8051211121157,17.8051211121157,4704.38249043994,0.0,1.0
2020-04-13,19.011,19.12,18.86,18.973,3500,17.6758828962106,17.7772279719923,17.535487424256,17.6405515853876,3764.366418962,0.0,1.0
2020-04-14,19.27,19.74,19.11,19.74,6600,17.9166936726094,18.3536862012096,17.7679302586178,18.3536862012096,7098.51953289979,0.0,1.0
2020-04-15,18.202,18.541,18.05,18.47,7510,16.9236978842157,17.2388903676103,16.7823726409237,17.1728766026516,8077.25480182991,0.0,1.0
2020-04-16,17.903,18.05,17.65,18.05,14800,16.645696254319,16.7823726409237,16.4104641059448,16.7823726409237,15917.8922858965,0.0,1.0
2020-04-17,18.86,19.05,18.77,18.885,9800,17.535487424256,17.712143978371,17.4518080038858,17.5587317076922,10540.2259730936,0.0,1.0
2020-04-20,18.326,18.699,18.29,18.51,14030,17.0389895300592,17.385794238927,17.0055177619111,17.2100674561495,15089.7316737248,0.0,1.0
2020-04-21,17.807,18.04,17.69,18.04,5974,16.556438205924,16.7730749275492,16.4476549594427,16.7730749275492,6425.23571053688,0.0,1.0
2020-04-22,17.951,18.01,17.91,17.98,5300,16.6903252785164,16.7451817874258,16.6522046536811,16.7172886473024,5700.32629157105,0.0,1.0
2020-04-23,18.289,18.57,18.138,18.19,36330,17.0045879905736,17.2658537363963,16.8641925186191,16.9125406281663,39074.1234288257,0.0,1.0
2020-04-24,18.601,18.66,18.31,18.31,16400,17.2946766478572,17.3495331567666,17.02411318866,17.02411318866,17638.7455059934,0.0,1.0
2020-04-27,19.692,19.692,18.91,18.91,1500,18.3090571770122,18.3090571770122,17.5819759911284,17.5819759911284,1613.29989384086,0.0,1.0
2020-04-28,20.288,20.43,20.059,20.27,10700,18.8632008941308,18.9952284240483,18.6502832578553,18.8464650100567,11508.2059093981,0.0,1.0
2020-04-29,21.584,21.687,20.94,20.94,6516,20.0681845474625,20.1639509952195,19.4694118061464,19.4694118061464,7008.17473884469,0.0,1.0
2020-04-30,20.802,21.099,20.802,21.01,3300,19.3411033615787,19.6172454488005,19.3411033615787,19.5344957997677,3549.25976644989,0.0,1.0
2020-05-01,19.853,20.045,19.72,19.98,7851,18.4587503623412,18.6372664591311,18.3350907744607,18.576831322197,8444.01164436306,0.0,1.0
2020-05-04,19.827,19.851,19.51,19.51,20489,18.4345763075676,18.4568908196663,18.1398387935968,18.1398387935968,22036.6010166036,0.0,1.0
2020-05-05,19.866,20.55,19.82,20.55,5270,18.470837389728,19.106800984542,18.4280679082054,19.106800984542,5668.06029369423,0.0,1.0
2020-05-06,19.553,19.86,19.553,19.86,2300,18.179818961107,18.4652587617033,18.179818961107,18.4652587617033,2473.72650388932,0.0,1.0
2020-05-07,19.81,19.93,19.77,19.825,1700,18.4187701948309,18.5303427553246,18.3815793413331,18.4327167648927,1828.40654635298,0.0,1.0
2020-05-08,20.966,20.966,20.89,20.89,500,19.49358586092,19.49358586092,19.422923239274,19.422923239274,537.766631280288,0.0,1.0
2020-05-11,20.602,20.72,20.45,20.71,3479,19.1551490940892,19.264862111908,19.0138238507972,19.2555643985335,3741.78022044824,0.0,1.0
2020-05-12,19.683,20.311,19.683,20.311,2100,18.3006892349751,18.884585634892,18.3006892349751,18.884585634892,2258.61985137721,0.0,1.0
2020-05-13,18.779,19.284,18.55,19.22,12100,17.4601759459228,17.9297104713337,17.2472583096474,17.870205105737,13013.9524769829,0.0,1.0
2020-05-14,18.89,18.89,18.215,18.215,766,17.5633805643794,17.5633805643794,16.9357849116025,16.9357849116025,823.858479121402,0.0,1.0
2020-05-15,19.2,19.255,18.84,18.84,1965,17.8516096789881,17.9027471025477,17.5168919975071,17.5168919975071,2113.42286093153,0.0,1.0
2020-05-18,20.815,20.84,20.455,20.455,3600,19.3531903889655,19.3764346724017,19.0184727074845,19.0184727074845,3871.91974521806,0.0,1.0
2020-05-19,20.319,20.825,20.319,20.64,31341,18.8920238055916,19.36248810234,18.8920238055916,19.1904804049122,33708.287981911,0.0,1.0
2020-05-20,20.717,21.0,20.65,20.65,10265,19.2620727978956,19.5251980863932,19.1997781182867,19.1997781182867,11040.3489401843,0.0,1.0
2020-05-21,20.884,20.99,20.84,20.84,4200,19.4173446112493,19.5159003730188,19.3764346724017,19.3764346724017,4517.23970275442,0.0,1.0
2020-05-22,20.95,20.95,20.686,20.69,5873,19.4787095195209,19.4787095195209,19.2332498864348,19.2369689717846,6316.60685101824,0.0,1.0
2020-05-26,21.904,22.02,21.87,21.98,7900,20.3657113754456,20.4735648505895,20.3340991499724,20.4363739970916,8496.71277422854,0.0,1.0
2020-05-27,22.923,23.02,22.23,22.57,215303,21.3131483683044,21.4033361880368,20.6688168314534,20.9849390861855,231565.538029079,0.0,1.0
2020-05-28,22.103,22.905,22.103,22.698,3100,20.5507358715976,21.2964124842303,20.5507358715976,21.1039498173787,3334.15311393778,0.0,1.0
2020-05-29,21.795,21.795,21.54,21.65,12200,20.2643662996638,20.2643662996638,20.0272746086148,20.129549455734,13121.505803239,0.0,1.0
2020-06-01,22.045,22.23,21.71,21.71,9855,20.4968091340257,20.6688168314534,20.1853357359808,20.1853357359808,10599.3803025344,0.0,1.0
2020-06-02,22.455,22.495,22.12,22.18,11500,20.8780153823791,20.9152062358769,20.5665419843342,20.622328264581,12368.6325194466,0.0,1.0
2020-06-03,23.438,23.54,22.83,22.83,4070,21.7919806070897,21.8868172835094,21.2266796339218,21.2266796339218,4377.42037862155,0.0,1.0
2020-06-04,24.05,24.06,23.57,23.57,16500,22.3610006656075,22.370298378982,21.9147104236328,21.9147104236328,17746.2988322495,0.0,1.0
2020-06-05,25.03,25.49,24.97,24.97,138799,23.2721765763058,23.6998713915316,23.216390296059,23.216390296059,149282.941310145,0.0,1.0
2020-06-08,26.02,26.13,25.64,25.91,10900,24.1926502003787,24.2949250474979,23.8393370921487,24.0903753532595,11723.3125619102,0.0,1.0
2020-06-09,25.198,25.45,25.095,25.43,7536,23.428378160997,23.6626805380337,23.3326117132399,23.6440851112848,8105.21866665648,0.0,1.0
2020-06-10,24.026,25.16,24.026,25.16,4499,22.3386861535088,23.393046850174,22.3386861535088,23.393046850174,4838.82414826001,0.0,1.0
2020-06-11,22.053,22.96,21.91,22.96,4632,20.5042473047252,21.3475499077899,20.3712900034703,21.3475499077899,4981.87007218059,0.0,1.0
2020-06-12,22.472,23.0,21.825,23.0,10400,20.8938214951157,21.3847407612878,20.2922594397873,21.3847407612878,11185.54593063,0.0,1.0
2020-06-15,22.965,23.12,21.593,21.593,5705,21.3521987644772,21.4963133217815,20.0765524894995,20.0765524894995,6135.91726290807,0.0,1.0
2020-06-16,23.81,24.05,23.68,24.05,8600,22.1378555446201,22.3610006656075,22.016985270752,22.3610006656075,9249.58605802096,0.0,1.0
2020-06-17,23.36,23.766,23.258,23.766,11900,21.7194584427689,22.0969456057725,21.6246217663492,22.0969456057725,12798.8458244708,0.0,1.0
2020-06-18,23.19,23.308,23.19,23.308,14200,21.5613973154028,21.6711103332216,21.5613973154028,21.6711103332216,15272.5723283602,0.0,1.0
2020-06-19,22.9,23.605,22.8,23.57,9641,21.2917636275431,21.9472524204434,21.1987864937984,21.9147104236328,10369.2161843465,0.0,1.0
2020-06-22,23.212,23.22,22.865,22.865,4850,21.5919464403288,21.5993880899722,21.2691648870463,21.2691648870463,5213.89770538379,0.0108566,1.0
2020-06-23,23.361,23.73,23.19,23.73,4576,21.7305471649371,22.073793254739,21.5714819038094,22.073793254739,4919.33936079098,0.0,1.0
2020-06-24,22.477,23.09,22.477,23.09,9435,20.9082448793413,21.4784612832669,20.9082448793413,21.4784612832669,10142.9123402672,0.0,1.0
2020-06-25,22.7,22.7,22.34,22.47,10012,21.1156808631511,21.1156808631511,20.7808066291981,20.9017334359033,10763.2049126397,0.0,1.0
2020-06-26,22.275,22.377,22.185,22.28,5600,20.7203432258454,20.8152242587988,20.6366246673571,20.7249942568725,6020.17054642253,0.0,1.0
2020-06-29,23.2897,23.37,22.58,22.58,9314,21.6642234624903,21.738919020786,21.0040561185001,21.0040561185001,10012.8336552463,0.0,1.0
2020-06-30,23.51,23.6,23.16,23.46,7033,21.8691478895455,21.9528664480338,21.5435757176467,21.8226375792742,7560.68918803385,0.0,1.0
2020-07-01,23.007,23.766,22.995,23.76,104760,21.4012541682166,22.1072806781343,21.3900916937515,22.1016994409018,112620.19043629,0.0,1.0
2020-07-02,23.068,23.606,23.068,23.59,8800,21.4579967467476,21.9584476852663,21.4579967467476,21.9435643859795,9460.26800152109,0.0,1.0
2020-07-06,23.39,23.415,23.149,23.4,6200,21.7575231448945,21.7807783000301,21.533343449387,21.7668252069487,6665.1888192535,0.0,1.0
2020-07-07,22.942,23.31,22.942,23.09,7600,21.340790764864,21.6831066484605,21.340790764864,21.4784612832669,8170.23145585914,0.0,1.0
2020-07-08,23.08,23.15,22.9,23.15,2863,21.4691592212127,21.5342736555924,21.3017221042361,21.5342736555924,3077.81219185851,0.0,1.0
2020-07-09,22.357,22.7,22.357,22.7,6600,20.7966201346903,21.1156808631511,20.7966201346903,21.1156808631511,7095.20100114082,0.0,1.0
2020-07-10,22.83,22.83,22.47,22.47,4700,21.2366076698564,21.2366076698564,20.9017334359033,20.9017334359033,5052.64313717604,0.0,1.0
2020-07-13,22.692,23.3,22.692,22.79,9295,21.1082392135077,21.6738045864062,21.1082392135077,21.1993994216394,9992.40807660667,0.0,1.0
2020-07-14,23.172,23.172,22.6,22.74,3941,21.5547381921118,21.5547381921118,21.0226602426086,21.1528891113681,4236.69502204485,0.0,1.0
2020-07-15,24.185,24.21,23.72,23.87,19000,22.4970370782075,22.5202922333431,22.0644911926848,22.2040221234985,20425.5786396478,0.0,1.0
2020-07-16,24.172,24.27,23.995,23.995,2196,22.4849443975369,22.5761046056686,22.3202978991767,22.3202978991767,2360.76687856141,0.0,1.0
2020-07-17,24.025,24.4,23.97,24.4,12463,22.3482040853394,22.6970314123739,22.2970427440411,22.6970314123739,13398.1045571543,0.0,1.0
2020-07-20,23.8,23.88,23.653,23.67,6100,22.1389076891188,22.2133241855528,22.0021673769213,22.0179808824135,6557.68577378167,0.0,1.0
2020-07-21,24.736,24.87,24.08,24.08,7900,23.0095806973967,23.1342283289237,22.3993654266378,22.3993654266378,8492.74059227464,0.0,1.0
2020-07-22,24.7087,24.8107,24.5757,24.61,6897,22.9841860679886,23.079067100942,22.8604686426671,22.8923747155132,7414.48504619218,0.0,1.0
2020-07-23,24.9806,25.237,24.84,24.855,14527,23.2371091352437,23.4756140063147,23.1063221427609,23.1202752358423,15616.9674156929,0.0,1.0
2020-07-24,24.58,25.0,24.58,25.0,73349,22.8644685293504,23.255155135629,22.8644685293504,23.255155135629,78852.4088231332,0.0,1.0
2020-07-27,25.0729,25.09,24.6899,24.82,16523,23.3229671680045,23.3388736941172,22.9666981913266,23.0877180186524,17762.7282033106,0.0,1.0
2020-07-28,24.9554,25.26,24.9554,25.26,7076,23.213667938867,23.4970087490395,23.213667938867,23.4970087490395,7606.91549758675,0.0,1.0
2020-07-29,25.53,25.53,25.23,25.23,5649,23.7481644245043,23.7481644245043,23.4691025628768,23.4691025628768,6072.84703870372,0.0,1.0
2020-07-30,25.0577,25.37,24.89,25.23,13848,23.308828033682,23.5993314316363,23.1528324530322,23.4691025628768,14887.0217369391,0.0,1.0
2020-07-31,24.54,25.0,24.2948,25.0,22311,22.8272602811334,23.255155135629,22.5991737195631,23.255155135629,23985.0044752202,0.0,1.0
2020-08-03,25.0883,25.15,24.6585,24.6585,1649,23.337292343568,23.3946860664427,22.9374897164763,22.9374897164763,1772.72521983049,0.0,1.0
2020-08-04,25.2366,25.3,25.1594,25.1594,49188,23.4752419238326,23.5342169972565,23.4034300047737,23.4034300047737,52878.598006684,0.0,1.0
2020-08-05,25.6739,25.6739,25.3684,25.4551,1229,23.882021097465,23.882021097465,23.5978431017076,23.678491979718,1321.2124288488,0.0,1.0
2020-08-06,25.3611,25.72,25.2899,25.72,15102,23.591052596408,23.9249036035351,23.5248219145817,23.9249036035351,16235.1099271559,0.0,1.0
2020-08-07,25.76,25.76,25.3345,25.38,22838,23.9621118517521,23.9621118517521,23.5663091113437,23.6086334936905,24551.5455248567,0.0,1.0
2020-08-10,26.4382,26.655,25.83,25.83,21194,24.5929777002714,24.7946464056076,24.0272262861319,24.0272262861319,22784.1954572998,0.0,1.0
2020-08-11,26.6221,27.16,26.6221,27.1,13346,24.7640426214491,25.2644005393473,24.7640426214491,25.2085881670218,14347.3564486705,0.0,1.0
2020-08-12,26.9216,27.085,26.695,27.085,4337,25.042639379974,25.1946350739404,24.8318546538246,25.1946350739404,4662.40708211329,0.0,1.0
2020-08-13,26.615,26.82,26.615,26.78,5319,24.7574381573906,24.9481304295028,24.7574381573906,24.9109221812858,5718.08698864668,0.0,1.0
2020-08-14,26.808,26.936,26.5688,26.5688,1001,24.9369679550377,25.0560343493321,24.7144626307,24.7144626307,1076.10548517302,0.0,1.0
2020-08-17,26.9303,27.03,26.885,27.03,3299,25.0507321739612,25.143473732642,25.0085938328554,25.143473732642,3546.52547011569,0.0,1.0
2020-08-18,26.4763,26.6807,26.4763,26.6807,10038,24.6284185566981,24.818552705087,24.6284185566981,24.818552705087,10791.1557044624,0.0,1.0
2020-08-19,26.3494,26.6699,26.3494,26.47,7572,24.5103753892297,24.8085064780684,24.5103753892297,24.622558257604,8140.13060312702,0.0,1.0
2020-08-20,26.1281,26.3,26.07,26.1099,5459,24.3045207559691,24.4644232026817,24.2504757754339,24.2875910030304,5868.59125230724,0.0,1.0
2020-08-21,25.91,26.0,25.82,26.0,11073,24.1016427825659,24.1853613410541,24.0179242240776,24.1853613410541,11903.8122250958,0.0,1.0
2020-08-24,26.5688,26.5688,26.3397,26.3397,12370,24.7144626307,24.7144626307,24.5013523890371,24.5013523890371,13298.1267248654,0.0,1.0
2020-08-25,26.5596,26.72,26.3799,26.72,3880,24.70590473361,24.8551098089602,24.5387466784951,24.8551098089602,4171.11816430704,0.0,1.0
2020-08-26,26.3439,26.5198,26.2827,26.455,8497,24.5052592550998,24.6688825266341,24.4483306353278,24.6086051645226,9134.53377374148,0.0,1.0
2020-08-27,26.456,26.62,26.2733,26.62,9285,24.609535370728,24.7620891884177,24.4395866969968,24.7620891884177,9981.65777205949,0.0,1.0
2020-08-28,26.5284,26.5284,26.3402,26.3899,5267,24.6768823000008,24.6768823000008,24.5018174921398,24.5480487405494,5662.18540500132,0.0,1.0
2020-08-31,26.11,26.22,26.0699,26.08,3771,24.2876840236509,24.3900067062477,24.2503827548134,24.2597778374881,4053.93984474274,0.0,1.0
2020-09-01,26.4828,26.4828,25.89,26.09,16922,24.6344648970334,24.6344648970334,24.0830386584574,24.2690798995424,18191.6653547432,0.0,1.0
2020-09-02,27.0123,27.0123,26.64,26.64,2048,25.127009082806,25.127009082806,24.7806933125262,24.7806933125262,2201.6623712631,0.0,1.0
2020-09-03,26.1141,26.91,26.04,26.91,14855,24.2914978690931,25.031848987991,24.2225695892711,25.031848987991,15969.5774048405,0.0,1.0
2020-09-04,26.15,26.58,25.67,26.58,16613,24.3248922718679,24.7248809402007,23.8783932932638,24.7248809402007,17859.4809442352,0.0,1.0
2020-09-08,25.56,25.98,25.5499,25.88,6415,23.7760706106671,24.1667572169456,23.7666755279923,24.0737365964031,6896.32036701793,0.0,1.0
2020-09-09,25.79,25.887,25.59,25.87,8403,23.9900180379148,24.0802480398411,23.8039767968298,24.0644345343489,9033.48091099796,0.0,1.0
2020-09-10,25.4945,26.01,25.4945,26.01,17461,23.7151421042117,24.1946634031084,23.7151421042117,24.1946634031084,18771.1067698364,0.0,1.0
2020-09-11,25.4287,25.76,25.3304,25.6084,6940,23.6539345358947,23.9621118517521,23.5624952659014,23.8210925910096,7460.71135574507,0.0,1.0
2020-09-14,25.975,25.975,25.64,25.64,4595,24.1621061859185,24.1621061859185,23.8504871071011,23.8504871071011,4939.76493943062,0.0,1.0
2020-09-15,25.94,26.14,25.88,26.06,185256,24.1295489687286,24.3155902098137,24.0737365964031,24.2411737133796,199155.841919295,0.0,1.0
2020-09-16,26.24,26.4599,25.95,25.95,132483,24.4086108303562,24.6131631749292,24.1388510307829,24.1388510307829,142423.259732445,0.0,1.0
2020-09-17,26.0978,26.28,25.761,25.7822,3675,24.2763355079447,24.4458190785732,23.9630420579575,23.9827624295125,3950.73692108978,0.0,1.0
2020-09-18,25.8808,26.219,25.7749,26.219,6471,24.0744807613675,24.3890765000422,23.9759719242129,24.3890765000422,6956.52207248215,0.0,1.0
2020-09-21,24.82,24.95,24.466,24.95,4661,23.1257423274714,23.2468682945371,22.7959070017694,23.2468682945371,5002.47811991639,0.04087729,1.0
2020-09-22,25.2,25.2,24.91,24.97,53366,23.4798028465866,23.4798028465866,23.2095987662092,23.2655030587011,57275.7449790727,0.0,1.0
2020-09-23,24.5,25.2299,24.5,25.19,24829,22.8275861008481,23.5076618190117,22.8275861008481,23.4704854645046,26648.0431751564,0.0,1.0
2020-09-24,24.6734,24.88,24.2404,24.2406,16775,22.9891495061496,23.1816466199633,22.5857068619999,22.5858932096416,18003.9842226126,0.0,1.0
2020-09-25,24.7096,24.7096,24.5801,24.59,1379,23.0228784292864,23.0228784292864,22.9022183313247,22.9114425395859,1480.02946306902,0.0,1.0
2020-09-28,25.48,25.6,25.295,25.295,14365,23.740689544882,23.8524981298658,23.5683179763654,23.5683179763654,15417.4207664877,0.0,1.0
2020-09-29,25.217,25.3337,24.9794,25.32,21976,23.495642396126,23.6043762450227,23.2742613978582,23.5916114315703,23586.0242787561,0.0,1.0
2020-09-30,25.3415,25.58,25.3415,25.5699,1487,23.6116438030466,23.8338633657018,23.6116438030466,23.824452809799,1595.94185031445,0.0,1.0
2020-10-01,25.6189,25.6189,25.25,25.25,8950,23.8701079820007,23.8701079820007,23.5263897569965,23.5263897569965,9605.70246154294,0.0,1.0
2020-10-02,26.0047,26.04,25.13,25.13,5355,24.2295725827234,24.2624629414728,23.4145811720128,23.4145811720128,5747.3225342528,0.0,1.0
2020-10-05,26.6401,26.71,26.07,26.07,11918,24.8215990402124,24.8867275409654,24.2904150877188,24.2904150877188,12791.1465851026,0.0,1.0
2020-10-06,26.66,27.3799,26.66,27.0,6050,24.8401406305555,25.5108989666372,24.8401406305555,25.1569316213428,6493.24021143406,0.0,1.0
2020-10-07,27.2186,27.22,27.005,27.005,1797,25.3606095936548,25.3619140271463,25.1615903123838,25.1615903123838,1928.65333222265,0.0,1.0
2020-10-08,27.5609,27.61,27.3114,27.61,3744,25.679543582321,25.7252919283435,25.4470748993756,25.7252919283435,4018.29609117506,0.0,1.0
2020-10-09,27.75,27.87,27.7399,27.87,7583,25.8557352774912,25.9675438624749,25.8463247215884,25.9675438624749,8138.55215261231,0.0,1.0
2020-10-12,27.75,27.87,27.6499,27.75,13632,25.8557352774912,25.9675438624749,25.7624682828506,25.8557352774912,14630.7191012015,0.0,1.0
2020-10-13,27.51,27.6852,27.34,27.5,7884,25.6321181075237,25.7953586416,25.4737226121301,25.6228007254417,8461.60426891672,0.0,1.0
2020-10-14,27.36,27.7115,27.36,27.7115,17861,25.492357376294,25.8198633564756,25.492357376294,25.8198633564756,19169.5476721362,0.0,1.0
2020-10-15,27.8354,27.8354,27.17,27.17,5680,25.9353057204713,25.9353057204713,25.3153271167364,25.3153271167364,6096.13295883396,0.0,1.0
2020-10-16,27.67,27.88,27.64,27.88,10102,25.7811962208354,25.9768612445569,25.7532440745894,25.9768612445569,10842.1012588276,0.0,1.0
2020-10-19,27.2095,27.87,27.2095,27.87,9395,25.3521307759602,25.9675438624749,25.3521307759602,25.9675438624749,10083.3044275079,0.0,1.0
2020-10-20,27.3986,27.7,27.3908,27.595,4646,25.5283224711305,25.8091483670813,25.5210549131065,25.7113158552205,4986.3791772434,0.0,1.0
2020-10-21,27.1617,27.57,27.1499,27.57,5907,25.3075936896084,25.6880224000156,25.2965991787517,25.6880224000156,6339.76362461834,0.0,1.0
2020-10-22,27.296,27.34,26.91,27.34,75272,25.4327261309694,25.4737226121301,25.073075182605,25.4737226121301,80786.6408586882,0.0,1.0
2020-10-23,27.39,27.4098,27.2601,27.3216,6455,25.52030952254,25.5387579390623,25.3992767292951,25.4565786290992,6927.91166360443,0.0,1.0
2020-10-26,26.641,26.89,26.365,26.89,12451,24.8224376045997,25.054440418441,24.5652778591371,25.054440418441,13363.1956814158,0.0,1.0
2020-10-27,26.2825,26.5487,26.2825,26.5487,1803,24.4884094569608,24.7364381679831,24.4884094569608,24.7364381679831,1935.09290929184,0.0,1.0
2020-10-28,25.4915,25.745,25.485,25.71,10386,23.7514045342763,23.9876001700544,23.745348235923,23.9549893327675,11146.9079067693,0.0,1.0
2020-10-29,25.69,25.815,25.29,25.37,3484,23.9363545686036,24.0528218446283,23.5636592853244,23.6381983419802,3739.24775151012,0.0,1.0
2020-10-30,25.186,25.3499,25.002,25.275,29827,23.4667585116718,23.6194704039955,23.2953186813634,23.5496832122014,32012.2108737924,0.0,1.0
2020-11-02,25.8828,25.8828,25.5473,25.7537,1719,24.1159936951441,24.1159936951441,23.8033955262937,23.9957062924658,1844.93883032317,0.0,1.0
2020-11-03,26.6514,26.6514,26.4,26.485,8848,24.832127681965,24.832127681965,24.5978886964241,24.6770864441209,9496.2296513667,0.0,1.0
2020-11-04,26.1,26.3822,25.8497,26.32,72526,24.3183672339647,24.5813037563181,24.0851531604528,24.5233496397682,77839.4610866887,0.0,1.0
2020-11-05,27.0103,27.06,26.77,26.935,29023,25.1665285248872,25.2128359138347,24.9426318334573,25.0963686378099,31149.3075465208,0.0,1.0
2020-11-06,26.55,26.9917,26.55,26.99,9523,24.7376494276537,25.1491981942147,24.7376494276537,25.1476142392608,10220.6820716507,0.0,1.0
2020-11-09,27.5739,28.88,27.5739,28.04,39157,25.6916561790276,26.9085994527548,25.6916561790276,26.1259393578686,42025.753216384,0.0,1.0
2020-11-10,28.37,28.45,27.7399,27.83,22909,26.4334129665739,26.5079520232297,25.8463247215884,25.930274334147,24587.3785130153,0.0,1.0
2020-11-11,28.1219,28.58,27.93,28.56,22049,26.20224871712,26.6290779902954,26.0234481549668,26.6104432261315,23664.3724664313,0.0,1.0
2020-11-12,27.4251,27.92,27.3,27.92,11917,25.5530135336477,26.0141307728848,25.4364530838022,26.0141307728848,12790.0733222578,0.0,1.0
2020-11-13,28.1678,28.205,27.8701,27.8701,12720,26.2450155008763,26.2796761622212,25.9676370362958,25.9676370362958,13651.9033866845,0.0,1.0
2020-11-16,29.0999,29.19,28.61,28.85,33414,27.1134886847375,27.1974382972962,26.6570301365414,26.8806473065089,35862.0046983236,0.0,1.0
2020-11-17,29.2065,29.32,28.6299,28.9,80999,27.2128119777314,27.3185642643619,26.6755717268845,26.9272342169188,86933.217171231,0.0,1.0
2020-11-18,29.14,29.64,29.095,29.51,51525,27.1508513868863,27.6167204909852,27.1089231675174,27.4955945239195,55299.8680816759,0.0,1.0
2020-11-19,29.2955,29.35,28.8166,29.13,34026,27.295736678261,27.3465164106078,26.8495272503551,27.1415340048043,36518.8415593811,0.0,1.0
2020-11-20,29.0,29.18,28.8661,29.18,59694,27.0204080377386,27.1881209152142,26.8956482916609,27.1881209152142,64067.3522613792,0.0,1.0
2020-11-23,29.863,30.025,29.372,29.45,25603,27.8244981114133,27.9754397011414,27.3670146511882,27.4396902314276,27478.748617082,0.0,1.0
2020-11-24,30.8152,30.9,30.25,30.42,26152,28.7116992332593,28.7907106333145,28.1850807979859,28.3434762933795,28067.969918913,0.0,1.0
2020-11-25,30.4068,30.81,30.1899,30.81,41871,28.3311773490313,28.7068541945767,28.1290833316732,28.7068541945767,44938.5885773481,0.0,1.0
2020-11-27,30.3422,30.495,30.15,30.495,5868,28.2709870607817,28.4133566589944,28.0919069771661,28.4133566589944,6297.90637366861,0.0,1.0
2020-11-30,29.55,30.39,29.42,30.39,22571,27.5328640522474,28.3155241471336,27.4117380851817,28.3155241471336,24224.6156714509,0.0,1.0
2020-12-01,30.0291,30.149,29.7389,30.0,41630,27.979259827795,28.0909752389579,27.708869399776,27.9521462459364,44679.9322317355,0.0,1.0
2020-12-02,30.06,30.15,29.73,29.81,18828,28.0080505384283,28.0919069771661,27.700576929723,27.7751159863788,20207.3928431207,0.0,1.0
2020-12-03,30.51,30.64,30.23,30.23,43466,28.4273327321174,28.5484586991831,28.1664460338219,28.1664460338219,46650.4428149078,0.0,1.0
2020-12-04,31.1453,31.1453,30.7,30.76,13691,29.0192660157855,29.0192660157855,28.604362991675,28.6602672841668,14694.0416090485,0.0,1.0
2020-12-07,31.065,31.38,30.85,31.38,30013,28.9444474376672,29.2379449732495,28.7441237229046,29.2379449732495,32211.8377629372,0.0,1.0
2020-12-08,31.26,31.28,30.71,31.03,83401,29.1261363882658,29.1447711524297,28.6136803737569,28.9118366003803,89511.1945245969,0.0,1.0
2020-12-09,31.26,31.61,30.99,31.54,21277,29.1261363882658,29.452244761135,28.8745670720523,29.3870230865612,22835.8135501954,0.0,1.0
2020-12-10,31.1434,31.17,30.93,31.15,14672,29.0174957131899,29.042279949528,28.8186627795605,29.023645185364,15746.9124598612,0.0,1.0
2020-12-11,30.86,31.08,30.5765,30.96,23843,28.7534411049866,28.9584235107901,28.4892933229625,28.8466149258064,25589.8060101194,0.0,1.0
2020-12-14,30.6417,31.26,30.6417,31.26,17389,28.550042654137,29.1261363882658,28.550042654137,29.1261363882658,18662.9676093598,0.0,1.0
2020-12-15,31.4512,31.455,30.7,30.74,24669,29.3042847336732,29.3078253388643,28.604362991675,28.6416325200029,26476.321119978,0.0,1.0
2020-12-16,31.35,31.62,31.2015,31.48,24981,29.2099928270036,29.461562143217,29.0716297030862,29.3311187940693,26811.1791275759,0.0,1.0
2020-12-17,31.62,31.62,31.3,31.58,25859,29.461562143217,29.461562143217,29.1634059165937,29.4242926148891,27753.5039053675,0.0,1.0
2020-12-18,31.24,31.75,31.18,31.75,15062,29.1075016241018,29.5826881102827,29.0515973316099,29.5826881102827,16165.4849693586,0.0,1.0
2020-12-21,30.75,30.8572,30.3601,30.44,22484,28.7637230876834,28.863998571098,28.3990084329879,28.4737473427344,24036.6310679736,0.12103527,1.0
2020-12-22,30.91,31.05,30.7101,31.05,17918,28.9133879883022,29.0443447763437,28.7264004030916,29.0443447763437,19155.3262531556,0.0,1.0
2020-12-23,31.33,31.33,31.195,31.27,17982,29.3062583524267,29.3062583524267,29.1799785925295,29.2501340146946,19223.7457687378,0.0,1.0
2020-12-24,31.32,31.32,31.16,31.16,8282,29.296904296138,29.296904296138,29.1472393955192,29.1472393955192,8853.91293830979,0.0,1.0
2020-12-28,31.65,31.819,31.41,31.71,35208,29.6055881536644,29.763671704943,29.3810908027361,29.6617124913964,37639.2860096608,0.0,1.0
2020-12-29,30.9917,31.6,30.77,31.6,91543,28.9898106281807,29.558817872221,28.7824312002607,29.558817872221,97864.4955459664,0.0,1.0
2020-12-30,31.35,31.42,31.16,31.16,15802,29.324966465004,29.3904448590248,29.1472393955192,29.1472393955192,16893.206019219,0.0,1.0
2020-12-31,31.22,31.42,31.05,31.05,11837,29.2033637332512,29.3904448590248,29.0443447763437,29.0443447763437,12654.4032179151,0.0,1.0
2021-01-04,31.08,31.62,30.58,31.58,36038,29.0724069452097,29.5775259847983,28.6047041307759,29.5401097596436,38526.6016023676,0.0,1.0
2021-01-05,31.8438,32.16,31.07,31.07,32359,29.7868697645389,30.0826450243869,29.0630528889211,29.0630528889211,34593.5485113218,0.0,1.0
2021-01-06,33.87,33.99,32.27,32.31,27667,31.6821886497508,31.7944373252149,30.1855396435624,30.2229558687171,29577.5427752013,0.0,1.0
2021-01-07,34.15,34.15,33.75,33.91,39586,31.9441022258337,31.9441022258337,31.5699399742866,31.7196048749055,42319.6084974562,0.0,1.0
2021-01-08,33.72,34.49,33.3756,34.49,194031,31.5418778054206,32.2621401396488,31.2197241068386,32.2621401396488,207429.797311421,0.0,1.0
2021-01-11,34.19,34.19,33.5,33.5,23943,31.9815184509885,31.9815184509885,31.3360885670697,31.3360885670697,25596.3822122617,0.0,1.0
2021-01-12,35.11,35.12,34.37,34.37,36433,32.8420916295468,32.8514456858355,32.1498914641846,32.1498914641846,38948.8783001015,0.0,1.0
2021-01-13,34.49,35.06,34.342,35.06,87345,32.2621401396488,32.7953213481034,32.1237001065764,32.7953213481034,93376.602945746,0.0,1.0
2021-01-14,35.31,35.4898,34.83,34.84,100822,33.0291727553203,33.1973586873908,32.5801780534638,32.5895321097525,107784.256250455,0.0,1.0
2021-01-15,34.68,35.01,34.46,35.01,21785,32.4398672091337,32.74855106666,32.2340779707827,32.74855106666,23289.3616712242,0.0,1.0
2021-01-19,34.78,35.19,34.4636,35.19,100797,32.5334077720204,32.9169240798562,32.2374454310467,32.9169240798562,107757.529877181,0.0,1.0
2021-01-20,35.02,35.13,34.8109,35.01,30585,32.7579051229487,32.8607997421242,32.5623118059524,32.74855106666,32697.0450637775,0.0,1.0
2021-01-21,34.93,35.23,34.8325,35.23,37215,32.6737186163506,32.9543403050109,32.582516567536,32.9543403050109,39784.8792561216,0.0,1.0
2021-01-22,35.35,35.35,34.43,34.74,40671,33.0665889804751,33.0665889804751,32.2060158019167,32.4959915468657,43479.5330975606,0.0,1.0
2021-01-25,35.63,36.43,35.24,35.44,84221,33.328502556558,34.0768270596522,32.9636943612996,33.1507754870731,90036.8753413897,0.0,1.0
2021-01-26,35.77,36.01,35.21,36.01,293305,33.4594593445995,33.6839566955278,32.9356321924336,33.6839566955278,313559.156528731,0.0,1.0
2021-01-27,35.72,36.08,35.0,35.21,107531,33.4126890631561,33.7494350895485,32.7391970103713,32.9356321924336,114956.545782346,0.0,1.0
2021-01-28,34.77,35.78,34.47,35.63,66218,32.5240537157318,33.4688134008882,32.2434320270714,33.328502556558,70790.6794191013,0.0,1.0
2021-01-29,34.25,35.3705,34.14,34.99,50805,32.0376427887205,33.0857647958668,31.9347481695451,32.7298429540827,54313.3357680306,0.0,1.0
2021-02-01,35.09,35.13,33.99,34.76,81819,32.8233835169694,32.8607997421242,31.7944373252149,32.5146996594431,87469.0053971951,0.0,1.0
2021-02-02,34.86,35.53,34.6194,35.53,46957,32.6082402223299,33.2349619936712,32.3831816280243,33.2349619936712,50199.6123936503,0.0,1.0
2021-02-03,35.28,35.3,34.66,35.04,35512,33.0011105864543,33.0198186990317,32.4211590965563,32.776613235526,37964.2787086763,0.0,1.0
2021-02-04,36.0591,36.07,35.4399,35.58,25482,33.7298851119052,33.7400810332598,33.1506819465103,33.2817322751146,27241.6577510275,0.0,1.0
2021-02-05,36.47,36.57,35.8866,36.57,55549,34.1142432848069,34.2077838476937,33.5685276409255,34.2077838476937,59384.9323605616,0.0,1.0
2021-02-08,37.57,37.57,36.6,36.6,70972,35.1431894765615,35.1431894765615,34.2358460165597,34.2358460165597,75872.966560942,0.0,1.0
2021-02-09,37.65,37.94,37.3,37.8,47971,35.2180219268709,35.4892895592425,34.8906299567672,35.358332771201,51283.634093656,0.0,1.0
2021-02-10,37.85,38.14,37.28,38.05,36351,35.4051030526444,35.6763706850161,34.8719218441898,35.592184178418,38861.2157957618,0.0,1.0
2021-02-11,37.92,38.33,37.36,38.23,63206,35.4705814466652,35.854097754501,34.9467542944992,35.7605571916142,67570.6859670138,0.0,1.0
2021-02-12,37.95,38.1399,37.74,37.92,32979,35.4986436155312,35.6762771444532,35.302208433469,35.4705814466652,35256.3625685243,0.0,1.0
2021-02-16,37.63,38.37,37.45,38.37,28579,35.1993138142935,35.8915139796557,35.0309408010973,35.8915139796557,30552.5208722477,0.0,1.0
2021-02-17,37.34,37.47,36.85,37.38,27818,34.9280461819219,35.0496489136747,34.4696974237767,34.9654624070766,29738.970069778,0.0,1.0
2021-02-18,36.65,37.18,36.35,37.18,72251,34.2826162980031,34.778381281303,34.0019946093428,34.778381281303,77240.2878176553,0.0,1.0
2021-02-19,37.4,37.45,36.81,36.81,33147,34.9841705196539,35.0309408010973,34.432281198622,34.432281198622,35435.9637969277,0.0,1.0
2021-02-22,38.05,38.4088,37.3,37.3,166241,35.592184178418,35.9278077180557,34.8906299567672,34.8906299567672,177720.76077971,0.0,1.0
2021-02-23,37.82,38.04,37.02,37.78,34135,35.3770408837784,35.5828301221293,34.6287163806842,35.3396246586237,36492.1900687279,0.0,1.0
2021-02-24,38.73,38.74,37.922,38.17,70379,36.2282600060481,36.2376140623367,35.4724522579229,35.7044328538821,75239.0169868756,0.0,1.0
2021-02-25,37.75,38.99,37.5597,38.9,218376,35.3115624897577,36.4714654695537,35.1335547985841,36.3872789629556,233455.939605933,0.0,1.0
2021-02-26,37.76,38.32,37.2,37.66,74535,35.3209165460463,35.8447436982123,34.7970893938804,35.2273759831596,79682.0092799953,0.0,1.0
2021-03-01,39.11,39.18,38.41,38.45,95584,36.5837141450178,36.6491925390385,35.9289302048104,35.9663464299651,102184.546522024,0.0,1.0
2021-03-02,38.79,39.29,38.78,39.18,70076,36.2843843437801,36.752087158214,36.2750302874914,36.6491925390385,74915.0933427913,0.0,1.0
2021-03-03,39.35,40.129,38.91,38.91,101409,36.8082114959461,37.536892480834,36.3966330192442,36.3966330192442,108411.791494936,0.0,1.0
2021-03-04,38.49,39.72,37.67,39.39,127590,36.0037626551198,37.1543115786271,35.2367300394482,36.8456277211008,136400.718642713,0.0,1.0
2021-03-05,39.67,39.72,37.82,38.98,156504,37.1075412971837,37.1543115786271,35.3770408837784,36.462111413265,167311.372916836,0.0,1.0
2021-03-08,41.16,41.2986,39.72,40.13,459922,38.5012956841967,38.6309429043578,37.1543115786271,37.5378278864629,491681.881962487,0.0,1.0
2021-03-09,41.294,41.8899,40.94,41.65,138174,38.626640038465,39.1840482527073,38.2955064458458,38.9596444423419,147715.59603212,0.0,1.0
2021-03-10,42.12,42.34,41.36,41.56,207121,39.3992850879097,39.6050743262606,38.6883768099702,38.8754579357438,221423.726357844,0.0,1.0
2021-03-11,42.4481,42.95,42.12,42.95,121469,39.7061916747412,40.17567175987,39.3992850879097,40.17567175987,129857.033410233,0.0,1.0
2021-03-12,42.92,42.92,42.33,42.38,127983,40.1476095910039,40.1476095910039,39.595720269972,39.6424905514154,136820.857230585,0.0,1.0
2021-03-15,42.84,42.95,42.429,42.95,126288,40.0727771406945,40.17567175987,39.6883254272299,40.17567175987,135008.809122587,0.0,1.0
2021-03-16,42.07,42.79,41.94,42.79,82266,39.3525148064663,40.0260068592511,39.2309120747135,40.0260068592511,87946.8729513396,0.0,1.0
2021-03-17,42.26,42.37,41.46,41.91,73303,39.5302418759512,39.6331364951267,38.781917372857,39.2028499058475,78364.9336050378,0.0,1.0
2021-03-18,41.62,43.02,41.45,42.12,65347,38.9315822734759,40.2411501538907,38.7725633165683,39.3992850879097,69859.5325742247,0.0,1.0
2021-03-19,41.85,42.12,41.03,41.69,52607,39.1467255681154,39.3992850879097,38.3796929524439,38.9970606674966,56239.7727536421,0.0,1.0
2021-03-22,41.2,42.04,40.91,42.01,142312,38.5480659656401,39.333997407658,38.2767324916101,39.3059284275859,152102.42727161,0.01,1.0
2021-03-23,39.55,40.92,39.37,40.85,180464,37.0042720616763,38.2860888183008,36.8358581812439,38.220594531466,192879.113744054,0.0,1.0
2021-03-24,38.73,40.36,38.73,39.84,125138,36.2370532730398,37.7621345236222,36.2370532730398,37.2756055357063,133746.933104129,0.0,1.0
2021-03-25,40.07,40.15,38.14,38.3,168921,37.4908010495922,37.5656516631177,35.6850299982891,35.8347312253402,180542.0071192,0.0,1.0
2021-03-26,41.02,41.06,40.2825,40.53,136288,38.3796520852077,38.4170773919704,37.6896229917693,37.9211920773639,145664.00309175,0.0,1.0
2021-03-29,40.06,41.45,39.92,40.91,119911,37.4814447229015,38.7819741329073,37.3504561492318,38.2767324916101,128160.338949393,0.0,1.0
2021-03-30,40.76,40.84,39.9,39.9,59330,38.1363875912497,38.2112382047753,37.3317434958505,37.3317434958505,63411.6378803238,0.0,1.0
2021-03-31,41.01,41.295,40.72,41.0,118417,38.370295758517,38.6369510692016,38.098962284487,38.3609394318263,126563.558450603,0.0,1.0
2021-04-01,41.4,41.4,40.97,41.27,138339,38.7351924994539,38.7351924994539,38.3328704517542,38.6135602524749,147856.102692164,0.0,1.0
2021-04-05,41.82,41.96,41.4001,41.96,81656,39.1281582204628,39.2591467941325,38.7352860627208,39.2591467941325,87273.5665389468,0.0,1.0
2021-04-06,41.85,42.33,41.75,41.96,111299,39.1562272005349,39.605330881688,39.062663933628,39.2591467941325,118955.871977788,0.0,1.0
2021-04-07,40.84,41.8825,40.8,41.86,88947,38.2112382047753,39.1866352622796,38.1738128980125,39.1655835272256,95066.1546357854,0.0,1.0
2021-04-08,41.11,41.21,40.3419,41.1,135187,38.4638590254239,38.5574222923308,37.745199572312,38.4545026987332,144487.259230192,0.0,1.0
2021-04-09,41.46,41.57,41.0813,41.16,59057,38.791330459598,38.8942500531956,38.4370063678216,38.5106406588773,63119.856704842,0.0,1.0
2021-04-12,41.68,41.8299,41.3689,41.49,46367,38.9971696467932,39.1374209838866,38.7060943234458,38.8193994396701,49556.8416247593,0.0,1.0
2021-04-13,41.35,41.85,40.92,41.85,48684,38.6884108660004,39.1562272005349,38.2860888183008,39.1562272005349,52033.2408320526,0.0,1.0
2021-04-14,41.84,42.1023,41.32,41.32,82077,39.1468708738442,39.392287322941,38.6603418859284,38.6603418859284,87723.5294505871,0.0,1.0
2021-04-15,41.89,42.18,41.5,42.12,174395,39.1936525072976,39.4649859813276,38.8287557663608,39.4088480211835,186392.593766039,0.0,1.0
2021-04-16,42.29,42.42,41.7821,42.21,47905,39.5679055749252,39.6895378219042,39.0926977423051,39.4930549613997,51200.649126191,0.0,1.0
2021-04-19,41.62,42.3,41.3539,42.29,95904,38.941031686649,39.5772619016159,38.6920598334098,39.5679055749252,102501.765030753,0.0,1.0
2021-04-20,40.56,41.61,40.0803,41.61,88812,37.949261057436,38.9316753599583,37.5004380660836,38.9316753599583,94921.8672413165,0.0,1.0
2021-04-21,41.35,41.4377,40.36,40.36,79645,38.6884108660004,38.7704658510778,37.7621345236222,37.7621345236222,85124.2187591166,0.0,1.0
2021-04-22,41.26,41.839,41.1426,41.67,61932,38.6042039257842,39.1459352411751,38.4943606504355,38.9878133201025,66192.6438092737,0.0,1.0
2021-04-23,41.86,42.08,41.285,41.46,49617,39.1655835272256,39.3714227144207,38.6275947425109,38.791330459598,53030.4270471603,0.0,1.0
2021-04-26,41.8,42.2,41.72,41.95,96102,39.1094455670814,39.483698634709,39.0345949535559,39.2497904674418,102713.386542641,0.0,1.0
2021-04-27,42.37,42.5394,41.8301,41.94,112058,39.6427561884507,39.801252362591,39.1376081104204,39.2404341407511,119767.087773358,0.0,1.0
2021-04-28,42.31,42.48,42.09,42.48,50607,39.5866182283066,39.7456757820483,39.3807790411114,39.7456757820483,54088.5346065994,0.0,1.0
2021-04-29,42.54,42.83,42.105,42.83,78613,39.8018137421925,40.0731472162224,39.3948135311475,40.0731472162224,84021.2217880648,0.0,1.0
2021-04-30,41.8,42.25,41.75,42.25,104940,39.1094455670814,39.5304802681625,39.062663933628,39.5304802681625,112159.401300542,0.0,1.0
2021-05-03,43.03,43.19,42.33,42.46,94617,40.2602737500362,40.4099749770873,39.605330881688,39.7269631286669,101126.225203482,0.0,1.0
2021-05-04,43.0,43.0,42.3,42.96,159009,40.2322047699642,40.2322047699642,39.5772619016159,40.1947794632014,169948.105978634,0.0,1.0
2021-05-05,43.02,43.23,42.92,43.11,179986,40.2509174233455,40.44740028385,40.1573541564386,40.3351243635617,192368.229488083,0.0,1.0
2021-05-06,43.2,43.21,42.4301,43.17,110694,40.419331303778,40.4286876304686,39.6989877118618,40.3912623237059,118309.250691464,0.0,1.0
2021-05-07,43.68,43.68,43.0,43.33,114940,40.868434984931,40.868434984931,40.2322047699642,40.5409635507569,122847.356446392,0.0,1.0
2021-05-10,43.15,44.2693,43.15,43.88,306721,40.3725496703245,41.4198033168134,40.3725496703245,41.0555615187448,327822.029029003,0.0,1.0
2021-05-11,42.63,42.77,41.8009,42.31,213048,39.8860206824087,40.0170092560783,39.1102876364836,39.5866182283066,227704.746791289,0.0,1.0
2021-05-12,41.05,42.592,41.0,42.51,127091,38.4077210652797,39.850466640984,38.3609394318263,39.7737447621204,135834.290744113,0.0,1.0
2021-05-13,42.35,42.51,41.2,41.38,202477,39.6240435350694,39.7737447621204,38.5480659656401,38.7164798460725,216406.509406612,0.0,1.0
2021-05-14,43.52,43.52,42.5127,42.71,67250,40.71873375788,40.71873375788,39.7762709703269,39.9608712959342,71876.4983558364,0.0,1.0
2021-05-17,43.73,43.78,43.12,43.43,190597,40.9152166183845,40.9619982518379,40.3444806902524,40.6345268176638,203709.218693343,0.0,1.0
2021-05-18,43.03,43.93,43.03,43.93,83868,40.2602737500362,41.1023431521983,40.2602737500362,41.1023431521983,89637.7422172087,0.0,1.0
2021-05-19,42.45,42.52,41.6707,42.4,55219,39.7176068019762,39.7831010888111,38.9884682629708,39.6708251685228,59017.8195198651,0.0,1.0
2021-05-20,42.399,42.57,41.85,42.57,122369,39.6698895358537,39.8298827222645,39.1562272005349,39.8298827222645,130787.438324243,0.0,1.0
2021-05-21,42.62,42.928,42.525,42.78,49939,39.876664355718,40.1648392177912,39.7877792521564,40.026365582769,53374.5792028566,0.0,1.0
2021-05-24,42.91,43.08,42.605,42.82,57484,40.147997829748,40.3070553834897,39.8626298656819,40.0637908895318,61438.6413603999,0.0,1.0
2021-05-25,42.28,43.37,42.24,43.12,75899,39.5585492482345,40.5783888575197,39.5211239414718,40.3444806902524,81120.5107614814,0.0,1.0
2021-05-26,43.36,43.36,42.44,42.44,76235,40.569032530829,40.569032530829,39.7082504752856,39.7082504752856,81479.6260543819,0.0,1.0
2021-05-27,43.94,44.13,43.745,43.9,137168,41.111699478889,41.2894696860121,40.9292511084205,41.0742741721262,146604.543144585,0.0,1.0
2021-05-28,43.55,44.3,43.2244,44.3,66619,40.7468027379521,41.4485272397538,40.4421607409032,41.4485272397538,71202.0883861332,0.0,1.0
2021-06-01,44.39,44.43,43.77,43.98,67160,41.53273417997,41.5701594867327,40.9526419251472,41.1491247856517,71780.3067595236,0.0,1.0
2021-06-02,43.91,44.55,43.8,44.55,96083,41.0836304988169,41.682435407021,40.9807109052193,41.682435407021,102693.079427864,0.0,1.0
2021-06-03,44.14,44.19,43.55,43.76,101036,41.2988260127027,41.3456076461562,40.7468027379521,40.9432855984565,107986.823611603,0.0,1.0
2021-06-04,44.26,44.47,43.754,44.47,67376,41.411101932991,41.6075847934955,40.9376718024421,41.6075847934955,72011.1665906741,0.0,1.0
2021-06-07,44.71,44.744,44.3899,44.4,50394,41.832136634072,41.8639481448204,41.5326406167031,41.5420905066607,53860.8811619929,0.0,1.0
2021-06-08,45.28,45.35,44.5693,44.9,82357,42.3654472554413,42.4309415422762,41.700493117534,42.0099068411951,88022.7921946709,0.0,1.0
2021-06-09,45.05,45.49,44.95,45.49,98225,42.1502517415555,42.5619301159458,42.0566884746486,42.5619301159458,104982.439420104,0.0,1.0
2021-06-10,44.41,45.23,44.32,45.23,47982,41.5514468333513,42.3186656219879,41.4672398931352,42.3186656219879,51282.946380814,0.0,1.0
2021-06-11,45.24,45.24,44.6,44.6,77492,42.3280219486786,42.3280219486786,41.7292170404745,41.7292170404745,82823.1020162151,0.0,1.0
2021-06-14,44.57,45.37,44.43,45.37,66552,41.7011480604024,42.4496541956575,41.5701594867327,42.4496541956575,71130.479086656,0.0,1.0
2021-06-15,44.52,44.76,44.001,44.72,99189,41.6543664269489,41.8789182675255,41.1687730717022,41.8414929607627,106012.758296164,0.0,1.0
2021-06-16,44.52,44.67,43.9085,44.42,94387,41.6543664269489,41.7947113273093,41.0822270498133,41.560803160042,100880.402235128,0.0,1.0
2021-06-17,43.61,44.53,43.09,44.3,78068,40.8029406980962,41.6637227536396,40.3164117101804,41.4485272397538,83438.7282326161,0.0,1.0
2021-06-18,42.46,43.21,42.46,43.17,111758,39.7269631286669,40.4286876304686,39.7269631286669,40.3912623237059,119446.449118982,0.0,1.0
2021-06-21,43.42,43.5695,42.71,42.71,223472,40.6757060417524,40.8157571254291,40.0105804938564,40.0105804938564,238549.128810204,0.05401217,1.0
2021-06-22,43.76,43.8598,42.97,43.3,55496,40.9942168675054,41.0877091628294,40.2541475959028,40.5632904561925,59240.184239865,0.0,1.0
2021-06-23,43.95,44.25,43.7211,43.785,75722,41.1722082113086,41.4532471752083,40.9577754818531,41.0176367811637,80830.784759461,0.0,1.0
2021-06-24,44.6,44.62,43.87,44.32,80918,41.7811259664246,41.7998618973513,41.097264487602,41.5188229334516,86377.3466253675,0.0,1.0
2021-06-25,44.71,45.36,44.71,44.75,118255,41.8841735865212,42.4930913416373,41.8841735865212,41.9216454483745,126233.385960884,0.0,1.0
2021-06-28,44.35,44.76,44.0,44.76,115011,41.5469268298415,41.9310134138378,41.2190480386252,41.9310134138378,122770.520931439,0.0,1.0
2021-06-29,44.21,44.7,44.1257,44.4,110931,41.415775313355,41.8748056210579,41.3368033644992,41.5937666571582,118415.25295359,0.0,1.0
2021-06-30,44.61,44.729,44.01,44.13,48673,41.790493931888,41.9019727209015,41.2284160040885,41.3408315896484,51956.8525210275,0.0,1.0
2021-07-01,45.02,45.12,44.695,45.01,75613,42.1745805158842,42.2682601705175,41.8701216383262,42.1652125504209,80714.4307865236,0.0,1.0
2021-07-02,44.41,45.19,44.32,45.19,122949,41.6031346226215,42.3338359287607,41.5188229334516,42.3338359287607,131244.079070692,0.0,1.0
2021-07-06,43.34,44.34,42.84,44.33,105452,40.6007623180458,41.5375588643782,40.1323640448796,41.5281908989149,112566.597745103,0.0,1.0
2021-07-07,42.98,43.49,42.5464,43.21,87842,40.2635155613662,40.7412817999957,39.8573205788764,40.4789787670226,93768.4925760093,0.0,1.0
2021-07-08,42.51,43.0519,41.48,41.97,109442,39.8232211845899,40.3308712330475,38.8583207418676,39.3173510495704,116825.793635204,0.0,1.0
2021-07-09,44.35,44.36,43.37,43.48,96658,41.5469268298415,41.5562947953049,40.6288662144358,40.7319138345324,103179.287304614,0.0,1.0
2021-07-12,44.49,44.497,43.82,44.19,59489,41.6780783463281,41.6846359221524,41.0504246602854,41.3970393824284,63502.5825328911,0.0,1.0
2021-07-13,43.58,44.31,43.55,44.31,106495,40.8255934891656,41.5094549679882,40.7974895927756,41.5094549679882,113679.966495322,0.0,1.0
2021-07-14,43.13,44.23,43.05,43.74,144895,40.404035043316,41.4345112442817,40.3290913196094,40.9754809365788,154670.723933891,0.0,1.0
2021-07-15,42.6,43.04,42.1,42.8,443581,39.9075328737599,40.3197233541461,39.4391346005937,40.0948921830263,473508.363941608,0.0,1.0
2021-07-16,41.74,43.2,41.665,43.05,96400,39.101887843914,40.4696108015593,39.0316281029391,40.3290913196094,102903.880653074,0.0,1.0
2021-07-19,41.01,41.53,40.381,40.95,208217,38.4180263650914,38.9051605691842,37.8287813374483,38.3618185723114,222264.909937148,0.0,1.0
2021-07-20,42.29,42.55,40.92,41.19,112982,39.6171259443968,39.8606930464432,38.3337146759214,38.5866497434312,120604.629086572,0.0,1.0
2021-07-21,43.13,43.45,42.6516,42.68,164222,40.404035043316,40.7038099381424,39.9558715755506,39.9824765974664,175301.671043663,0.0,1.0
2021-07-22,42.18,43.06,41.98,43.06,99251,39.5140783243003,40.3384592850728,39.3267190150338,40.3384592850728,105947.230899359,0.0,1.0
2021-07-23,42.58,42.5909,42.09,42.49,75438,39.8887969428332,39.8990080251882,39.4297666351303,39.8044852536633,80527.6239492383,0.0,1.0
2021-07-26,42.98,43.215,42.58,42.58,72371,40.2635155613662,40.4836627497543,39.8887969428332,39.8887969428332,77253.7006923609,0.0,1.0
2021-07-27,42.56,42.84,42.13,42.84,114388,39.8700610119066,40.1323640448796,39.4672384969836,40.1323640448796,122105.488590703,0.0,1.0
2021-07-28,42.75,43.0968,42.1219,42.86,109232,40.0480523557097,40.3729333979778,39.4596504449583,40.1510999758063,116601.625430462,0.0,1.0
2021-07-29,43.4,43.8471,43.21,43.21,62390,40.6569701108258,41.075811846691,40.4789787670226,40.4789787670226,66599.3061612579,0.0,1.0
2021-07-30,43.09,43.7899,42.87,43.23,95021,40.3665631814627,41.0222270842408,40.1604679412696,40.4977146979493,101431.842775267,0.0,1.0
2021-08-02,42.99,43.93,42.92,43.2,114859,40.2728835268295,41.1534722803819,40.2073077685862,40.4696108015593,122608.265849911,0.0,1.0
2021-08-03,43.57,43.725,42.42,43.23,421784,40.8162255237023,40.9614289883838,39.73890949542,40.4977146979493,450240.771757013,0.0,1.0
2021-08-04,42.64,43.425,42.6,43.33,65516,39.9450047356132,40.6803900244841,39.9075328737599,40.5913943525825,69936.2100089914,0.0,1.0
2021-08-05,43.23,43.4564,42.84,42.84,52124,40.4977146979493,40.7098054360389,40.1323640448796,40.1323640448796,55640.6833522905,0.0,1.0
2021-08-06,43.63,43.79,43.41,43.58,66769,40.8724333164822,41.0223207638954,40.6663380762891,40.8255934891656,71273.7469639531,0.0,1.0
2021-08-09,43.36,43.62,43.0351,43.58,81469,40.6194982489725,40.8630653510189,40.3151330510691,40.8255934891656,86965.5212959052,0.0,1.0
2021-08-10,44.26,44.3183,43.19,43.24,55666,41.4626151406716,41.5172303793228,40.460242836096,40.5070826634126,59421.653738942,0.0,1.0
2021-08-11,44.86,44.86,43.92,44.3,214394,42.0246930684711,42.0246930684711,41.1441043149186,41.5000870025249,228858.657559492,0.0,1.0
2021-08-12,44.85,45.06,44.39,44.95,103980,42.0153251030077,42.2120523777375,41.5843986916948,42.109004757641,110995.285376625,0.0,1.0
2021-08-13,44.4,44.89,44.2801,44.89,99375,41.5937666571582,42.052796964861,41.4814447512529,42.052796964861,106079.596886921,0.0,1.0
2021-08-16,44.3,44.44,43.66,44.04,53121,41.5000870025249,41.6312385190115,40.9005372128722,41.2565199004785,56704.9485909951,0.0,1.0
2021-08-17,43.19,43.89,42.655,43.89,119991,40.460242836096,41.1160004185286,39.9590566838081,41.1160004185286,128086.509786753,0.0,1.0
2021-08-18,42.85,43.738,42.85,43.2,496827,40.141732010343,40.9736073434861,40.141732010343,40.4696108015593,530346.745987807,0.0,1.0
2021-08-19,42.35,42.7484,42.0801,42.4,60910,39.6733337371768,40.0465534812356,39.4204923493216,39.7201735644934,65019.4540516464,0.0,1.0
2021-08-20,42.91,42.98,42.27,42.33,54271,40.1979398031229,40.2635155613662,39.5983900134702,39.6545978062501,57932.5363788689,0.0,1.0
2021-08-23,43.35,43.44,42.98,43.33,154649,40.6101302835092,40.6944419726791,40.2635155613662,40.5913943525825,165082.803310344,0.0,1.0
2021-08-24,43.99,44.1306,43.51,43.55,68314,41.2096800731619,41.3413936675762,40.7600177309223,40.7974895927756,72922.9844702705,0.0,1.0
2021-08-25,44.09,44.345,43.93,44.08,64812,41.3033597277951,41.5422428471099,41.1534722803819,41.2939917623318,69184.7127892844,0.0,1.0
2021-08-26,43.4,44.03,43.216,44.03,78490,40.6569701108258,41.2471519350152,40.4845995463006,41.2471519350152,83785.5351914912,0.0,1.0
2021-08-27,44.4,44.479,43.39,43.42,46814,41.5937666571582,41.6677735843184,40.6476021453624,40.6757060417524,49972.4301752385,0.0,1.0
2021-08-30,44.21,44.66,44.1,44.66,84309,41.415775313355,41.8373337592046,41.3127276932584,41.8373337592046,89997.1293981327,0.0,1.0
2021-08-31,43.9,44.26,43.64,44.11,57098,41.125368383992,41.4626151406716,40.8818012819455,41.3220956587218,60950.2674017552,0.0,1.0
2021-09-01,44.21,44.34,43.72,44.2,113456,41.415775313355,41.5375588643782,40.9567450056521,41.4064073478917,121110.608748705,0.0,1.0
2021-09-02,44.16,44.5241,44.12,44.45,93993,41.3689354860384,41.710023108558,41.3314636241851,41.6406064844748,100334.486039672,0.0,1.0
2021-09-03,43.85,44.12,43.615,44.12,77567,41.0785285566753,41.3314636241851,40.8583813682872,41.3314636241851,82800.2625582674,0.0,1.0
2021-09-07,43.06,43.95,43.06,43.77,90392,40.3384592850728,41.1722082113086,40.3384592850728,41.0035848329688,96490.5350621642,0.0,1.0
2021-09-08,42.45,43.03,42.2851,43.03,108807,39.76701339181,40.3103553886828,39.6125356413198,40.3103553886828,116147.95168277,0.0,1.0
2021-09-09,42.71,42.9828,42.3,42.38,58897,40.0105804938564,40.2661385916959,39.6264939098601,39.7014376335667,62870.6416890465,0.0,1.0
2021-09-10,42.33,43.05,42.28,43.0,113860,39.6545978062501,40.3290913196094,39.6077579789335,40.2822514922928,121541.865675923,0.0,1.0
2021-09-13,42.43,42.64,42.0,42.64,71632,39.7482774608834,39.9450047356132,39.3454549459604,39.9450047356132,76464.8421051967,0.0,1.0
2021-09-14,41.89,42.68,41.7,42.68,70319,39.2424073258639,39.9824765974664,39.0644159820607,39.9824765974664,75063.2570917374,0.0,1.0
2021-09-15,42.47,42.47,41.74,41.86,59636,39.7857493227366,39.7857493227366,39.101887843914,39.2143034294739,63659.5002762107,0.0,1.0
2021-09-16,42.55,42.82,42.275,42.44,96870,39.8606930464432,40.113628113953,39.6030739962018,39.7576454263467,103405.59044464,0.0,1.0
2021-09-17,42.5,42.6877,42.175,42.53,42624,39.8138532191266,39.9896899308732,39.5093943415686,39.8419571155166,45499.7407568114,0.0,1.0
2021-09-20,41.65,41.81,41.0,41.44,109884,39.0175761547441,39.1674636021573,38.408658399628,38.8208488800143,117297.614332804,0.0,1.0
2021-09-21,41.61,42.09,41.1508,41.99,83705,38.9801042928908,39.4297666351303,38.549927318815,39.3360869804971,89352.3789425885,0.0,1.0
2021-09-22,42.48,42.9379,41.99,41.99,73744,39.7951172882,40.2240764267656,39.3360869804971,39.3360869804971,78719.3337643181,0.0,1.0
2021-09-23,43.16,43.57,42.71,42.78,77361,40.5009651477659,40.8857055488452,40.0786890978008,40.1443764833509,82440.0294614752,0.07346975,1.0
2021-09-24,43.21,43.5067,42.8269,42.95,113952,40.5478847088731,40.8263053844835,40.1883870316695,40.3039029911155,121433.360959579,0.0,1.0
2021-09-27,44.47,44.8,43.335,43.335,91061,41.7302576487755,42.0399267520832,40.6651836116412,40.6651836116412,97039.4840137975,0.0,1.0
2021-09-28,44.07,44.72,43.98,44.33,125768,41.3549011599176,41.9648554543117,41.2704459499246,41.5988828776752,134025.124097553,0.0,1.0
2021-09-29,44.14,44.4346,43.95,44.29,91260,41.4205885454677,41.6970385995116,41.2422942132602,41.5613472287894,97251.5490835722,0.0,1.0
2021-09-30,42.42,43.99,42.39,43.99,149661,39.8065556433788,41.279829862146,39.7784039067145,41.279829862146,159486.785967527,0.0,1.0
2021-10-01,43.11,43.4179,42.2063,42.7,175621,40.4540455866587,40.742976243957,39.6060214392065,40.0693051855793,187151.153863752,0.0,1.0
2021-10-04,43.21,43.44,42.975,43.19,134658,40.5478847088731,40.7637146899664,40.3273627716691,40.5291168844302,143498.784752308,0.0,1.0
2021-10-05,43.23,43.67,42.99,43.39,177715,40.566652533316,40.9795446710597,40.3414386400013,40.7167951288592,189382.632537662,0.0,1.0
2021-10-06,42.47,42.98,41.92,42.7,148445,39.853475204486,40.3320547277798,39.3373600323065,40.0693051855793,158190.951169306,0.0,1.0
2021-10-07,43.5,43.7,42.97,42.97,209063,40.8200181632951,41.007696407724,40.3226708155584,40.3226708155584,222788.742122056,0.0,1.0
2021-10-08,43.22,43.6973,43.1945,43.53,118229,40.5572686210946,41.0051627514243,40.5333396449299,40.8481698999594,125991.161479308,0.0,1.0
2021-10-11,42.98,43.64,42.98,43.26,116777,40.3320547277798,40.9513929343954,40.3320547277798,40.5948042699804,124443.832427485,0.0,1.0
2021-10-12,43.15,43.35,42.917,43.23,163188,40.4915812355445,40.6792594799734,40.2729360807847,40.566652533316,173901.882444115,0.0,1.0
2021-10-13,43.09,43.26,42.55,43.26,331081,40.4352777622158,40.5948042699804,39.9285465022576,40.5948042699804,352817.665156017,0.0,1.0
2021-10-14,43.55,43.682,43.33,43.6,153642,40.8669377244023,40.9908053657254,40.6604916555305,40.9138572855096,163729.153016636,0.0,1.0
2021-10-15,43.38,44.227,43.35,44.0,179488,40.7074112166377,41.5022285817943,40.6792594799734,41.2892137743675,191272.036400528,0.0,1.0
2021-10-18,43.69,43.74,43.16,43.31,134750,40.9983124955026,41.0452320566098,40.5009651477659,40.6417238310876,143596.824885068,0.0,1.0
2021-10-19,43.38,43.97,43.23,43.97,148471,40.7074112166377,41.2610620377031,40.566652533316,41.2610620377031,158218.658163347,0.0,1.0
2021-10-20,43.64,43.9899,43.219,43.42,155503,40.9513929343954,41.2797360230238,40.5563302298724,40.7449468655235,165712.334397794,0.0,1.0
2021-10-21,43.93,44.0999,43.605,43.68,68602,41.2235263888173,41.3829590574597,40.9185492416203,40.9889285832812,73105.9694305415,0.0,1.0
2021-10-22,43.8,44.12,43.63,44.02,76057,41.1015355299385,41.4018207210248,40.9420090221739,41.3079815988104,81050.4171449622,0.0,1.0
2021-10-25,44.32,44.405,43.99,44.0,76739,41.5894989654538,41.6692622193361,41.279829862146,41.2892137743675,81777.1929117273,0.0,1.0
2021-10-26,43.25,44.36,43.225,44.36,161849,40.5854203577589,41.6270346143396,40.5619605772053,41.6270346143396,172474.972251009,0.0,1.0
2021-10-27,42.25,43.22,42.19,43.22,110009,39.6470291356142,40.5572686210946,39.5907256622855,40.5572686210946,117231.488747915,0.0,1.0
2021-10-28,42.96,43.1197,42.538,42.59,98600,40.313286903337,40.4631479815135,39.9172858075919,39.9660821511434,105073.446632043,0.0,1.0
2021-10-29,42.92,43.1763,42.67,42.93,98314,40.2757512544512,40.5162609246869,40.041153448915,40.2851351666726,104768.669697593,0.0,1.0
2021-11-01,44.47,44.53,43.16,43.16,125185,41.7302576487755,41.7865611221042,40.5009651477659,40.5009651477659,133403.848038867,0.0,1.0
2021-11-02,44.47,44.6,43.9599,44.45,185831,41.7302576487755,41.8522485076543,41.2515842863595,41.7114898243326,198031.477292892,0.0,1.0
2021-11-03,46.11,46.36,44.81,44.85,181962,43.2692192530928,43.503817058629,42.0493106643047,42.0868463131905,193908.463448882,0.0,1.0
2021-11-04,46.03,46.5994,45.77,46.38,273218,43.1941479553212,43.7284679172104,42.9501662375636,43.5225848830719,291155.749917986,0.0,1.0
2021-11-05,46.91,47.15,46.5173,46.69,232233,44.0199322308086,44.2451461241233,43.6514259978724,43.8134861619367,247479.936426969,0.0,1.0
2021-11-08,46.93,47.29,46.849,47.19,101832,44.0387000552515,44.3765208952236,43.9626903662577,44.2826817730091,108517.63912205,0.0,1.0
2021-11-09,46.95,47.09,46.56,46.92,151585,44.0574678796944,44.1888426507946,43.6914953030579,44.02931614303,161537.103526554,0.0,1.0
2021-11-10,46.1,46.9698,45.95,46.76,75149,43.2598353408714,44.0760480258928,43.1190766575497,43.8791735474869,80082.8036607644,0.0,1.0
2021-11-11,46.73,46.9034,46.3654,46.57,174971,43.8510218108225,44.0137388487424,43.5088843712286,43.7008792152794,186458.47901273,0.0,1.0
2021-11-12,46.7,46.94,46.63,46.94,114955,43.8228700741582,44.0480839674729,43.7571826886081,44.0480839674729,122502.211537388,0.0,1.0
2021-11-15,46.77,47.11,46.4457,47.07,156294,43.8885574597083,44.2076104752375,43.5842371863668,44.1700748263517,166555.266408808,0.0,1.0
2021-11-16,47.18,47.329,46.55,46.8,97869,44.2732978607877,44.4131181528872,43.6821113908365,43.9167091963727,104294.453838046,0.0,1.0
2021-11-17,46.36,47.22,46.2126,47.22,129770,43.503817058629,44.3108335096734,43.3654981924849,44.3108335096734,138289.869872618,0.0,1.0
2021-11-18,46.73,46.85,46.138,46.785,115538,43.8510218108225,43.9636287574799,43.2954942073129,43.9026333280405,123123.487596075,0.0,1.0
2021-11-19,45.86,46.43,45.81,46.36,94766,43.0346214475566,43.5695044441791,42.9877018864494,43.503817058629,100987.730664626,0.0,1.0
2021-11-22,46.68,47.05,46.155,46.27,104787,43.8041022497153,44.1513070019088,43.3114468580893,43.419361848636,111666.645560161,0.0,1.0
2021-11-23,46.34,46.6968,45.8919,46.44,79702,43.4850492341861,43.8198672222473,43.064556127543,43.5788883564006,84934.7245787735,0.0,1.0
2021-11-24,45.97,46.0888,45.59,46.0,98156,43.1378444819925,43.2493253591833,42.7812558175776,43.1659962186569,104600.296426113,0.0,1.0
2021-11-26,44.28,44.56,43.46,44.46,120125,41.551963316568,41.8147128587685,40.7824825144093,41.720873736554,128011.64073706,0.0,1.0
2021-11-29,43.96,45.13,43.7,45.13,142811,41.2516781254817,42.349595855391,41.007696407724,42.349595855391,152187.058691365,0.0,1.0
2021-11-30,42.92,43.6868,42.36,43.53,162552,40.2757512544512,40.9953096435917,39.7502521700501,40.8481698999594,173224.12674373,0.0,1.0
2021-12-01,41.91,44.1099,41.89,43.91,129612,39.327976120085,41.3923429696812,39.3092082956421,41.2047585643744,138121.496601139,0.0,1.0
2021-12-02,43.01,43.2394,41.9021,42.16,206687,40.3602064644442,40.5754734108042,39.3205628294301,39.5625739256212,220256.749128164,0.0,1.0
2021-12-03,42.7,43.4008,42.295,43.285,162089,40.0693051855793,40.7269297540583,39.6892567406107,40.618264050534,172730.729119079,0.0,1.0
2021-12-06,43.74,44.1188,42.88,43.17,99735,41.0452320566098,41.4006946515583,40.2382156055654,40.5103490599873,106282.96348729,0.0,1.0
2021-12-07,44.46,44.9177,44.0935,44.39,224135,41.720873736554,42.1503753989297,41.376953353638,41.6551863510039,238850.273436845,0.0,1.0
2021-12-08,44.34,44.73,44.3,44.66,131282,41.6082667898967,41.9742393665331,41.5707311410109,41.908551980983,139901.138141459,0.0,1.0
2021-12-09,43.66,44.2399,43.65,44.06,75071,40.9701607588383,41.51433382856,40.9607768466168,41.3455172476961,79999.6826786416,0.0,1.0
2021-12-10,43.67,44.0899,43.1942,44.05,79194,40.9795446710597,41.3735751452383,40.5330581275633,41.3361333354747,84393.3725413589,0.0,1.0
2021-12-13,42.59,43.64,42.3,43.64,105209,39.9660821511434,40.9513929343954,39.6939486967214,40.9513929343954,112116.351386517,0.0,1.0
2021-12-14,42.4,43.189,42.2342,42.39,141304,39.7877878189359,40.5281784932081,39.6322025543043,39.7784039067145,150581.11869061,0.0,1.0
2021-12-15,42.96,43.05,41.56,42.5,205020,40.313286903337,40.39774211333,38.9995391923344,39.8816269411504,218480.304548695,0.0,1.0
2021-12-16,41.88,43.3,41.8,43.3,111259,39.2998243834207,40.6323399188662,39.2247530856491,40.6323399188662,118563.555769112,0.0,1.0
2021-12-17,42.07,42.4277,41.37,41.67,90684,39.4781187156282,39.8137812557893,38.8212448601269,39.1027622267703,96637.7326002043,0.0,1.0
2021-12-20,41.14,41.52,40.4434,41.52,377271,38.6054148790336,38.9620035434486,37.9517315536876,38.9620035434486,402040.2057233,0.0,1.0
2021-12-21,42.34,42.3943,41.63,41.63,135298,39.7314843456072,39.7824389889697,39.0652265778845,39.0652265778845,144180.803067161,0.0,1.0
2021-12-22,42.84,42.8751,42.05,42.43,146646,40.2006799566796,40.2336174885769,39.4593508911853,39.8159395556003,156273.840312399,0.0,1.0
2021-12-23,42.02,42.25,41.7738,42.04,176978,40.3573436392715,40.5782429500053,40.1208853336078,40.3765522749875,184269.203307114,0.98694922,1.0
2021-12-27,42.78,42.78,41.945,42.18,127112,41.0872717964787,41.0872717964787,40.2853112553366,40.5110127249993,132348.805901151,0.0,1.0
2021-12-28,42.6,43.1285,42.52,42.76,235614,40.9143940750349,41.4219822738296,40.837559532171,41.0680631607627,245320.910327851,0.0,1.0
2021-12-29,42.87,42.9866,42.455,42.48,156469,41.1737106572006,41.2856970034248,40.775131466094,40.799142260739,162915.266147549,0.0,1.0
2021-12-30,42.72,43.3099,42.67,42.88,153561,41.0296458893308,41.5962045997736,40.9816243000408,41.1833149750586,159887.461317473,0.0,1.0
2021-12-31,42.77,42.95,42.52,42.78,199450,41.0776674786207,41.2505452000645,40.837559532171,41.0872717964787,207667.012846817,0.0,1.0
2022-01-03,43.34,43.9769,43.05,43.09,188332,41.6251135965261,42.2368126009014,41.3465883786444,41.3850056500764,196090.969483413,0.0,1.0
2022-01-04,43.84,44.0,43.45,43.53,210091,42.1053294894256,42.2589985751534,41.730761092964,41.8075956358279,218746.404592633,0.0,1.0
2022-01-05,42.79,44.26,42.79,43.96,202551,41.0968761143367,42.5087108394611,41.0968761143367,42.2205813037214,210895.768960319,0.0,1.0
2022-01-06,43.08,43.42,42.6296,43.07,312662,41.3754013322184,41.70194813939,40.9428228558945,41.3657970143604,325543.161547814,0.0,1.0
2022-01-07,42.54,43.3574,42.481,43.11,186889,40.8567681678869,41.641825109599,40.8001026925248,41.4042142857923,194588.520250332,0.0,1.0
2022-01-10,42.35,42.43,41.49,42.28,366356,40.6742861285852,40.7511206714491,39.8483147927981,40.6070559035792,381449.266274798,0.0,1.0
2022-01-11,42.69,42.8082,41.89,42.46,216973,41.0008329357568,41.1143559728382,40.2324875071176,40.779933625023,225911.931704249,0.0,1.0
2022-01-12,42.44,43.06,42.1,42.96,254094,40.7607249893071,41.3561926965024,40.4341781821354,41.2601495179225,264562.256015538,0.0,1.0
2022-01-13,42.63,43.2,42.4642,42.67,203693,40.9432070286089,41.4906531465142,40.7839674385234,40.9816243000408,212084.817487123,0.0,1.0
2022-01-14,42.48,42.6778,41.8801,42.3,208072,40.799142260739,40.98911566797,40.2229792324382,40.6262645392952,216644.225104351,0.0,1.0
2022-01-18,41.57,42.28,41.4924,42.2,265915,39.925149335662,40.6070559035792,39.850619829084,40.5302213607153,276870.261825827,0.0,1.0
2022-01-19,41.0,41.83,41.0,41.81,175786,39.3777032177566,40.1748615999697,39.3777032177566,40.1556529642537,183028.094862324,0.0,1.0
2022-01-20,39.89,41.66,39.77,41.33,282692,38.3116239355198,40.0115881963839,38.1963721212239,39.6946457070702,294338.446706906,0.0,1.0
2022-01-21,39.45,40.5485,39.2201,39.67,568669,37.8890339497682,38.9440682664683,37.668230682213,38.100328942644,592097.230025503,0.0,1.0
2022-01-24,40.9,40.92,38.6001,38.85,559655,39.2816600391767,39.3008686748927,37.0727629750177,37.3127748782889,582711.868010957,0.0,1.0
2022-01-25,40.52,41.07,39.52,40.25,424577,38.9166959605731,39.4449334427625,37.9562641747741,38.6573793784074,442068.875976249,0.0,1.0
2022-01-26,39.76,41.2907,39.4,41.07,408943,38.1867678033659,39.6569007378883,37.8410123604783,39.4449334427625,425790.780820335,0.0,1.0
2022-01-27,39.44,40.72,39.2,40.13,193043,37.8794296319102,39.1087823177329,37.6489260033185,38.5421275641115,200996.05495607,0.0,1.0
2022-01-28,39.68,39.73,38.5,39.58,189951,38.109933260502,38.1579548497919,36.9766237532592,38.0138900819221,197776.669627805,0.0,1.0
2022-01-31,40.51,40.54,39.51,39.54,174608,38.9070916427151,38.9359045962891,37.9466598569162,37.9754728104901,181801.56319457,0.0,1.0
2022-02-01,41.29,41.369,40.2,40.67,179688,39.6562284356383,39.7321025467164,38.6093577891174,39.0607607284429,187090.850861964,0.0,1.0
2022-02-02,41.12,41.54,40.6229,41.54,175769,39.4929550320524,39.896336382088,39.0155243913318,39.896336382088,183010.394490209,0.0,1.0
2022-02-03,40.29,41.2177,40.1984,40.73,186599,38.6957966498393,39.586789217525,38.6078210982601,39.1183866355909,194286.572726013,0.0,1.0
2022-02-04,39.98,40.29,39.24,40.21,292517,38.3980627962417,38.6957966498393,37.6873432747504,38.6189621069754,304568.220591187,0.0,1.0
2022-02-07,40.05,40.4,39.83,40.09,175252,38.4652930212476,38.8014441462772,38.2539980283718,38.5037102926795,182472.094938232,0.0,1.0
2022-02-08,40.97,41.0384,40.0201,40.08,159453,39.3488902641826,39.4145837983313,38.4365761108522,38.4941059748216,166022.202052963,0.0,1.0
2022-02-09,41.46,41.5356,41.16,41.31,202202,39.8195018392241,39.8921104822305,39.5313723034844,39.6754370713543,210532.390732776,0.0,1.0
2022-02-10,40.99,41.9799,40.7677,40.97,141797,39.3680988998986,40.318830324661,39.1545949139155,39.3488902641826,147638.803813688,0.0,1.0
2022-02-11,40.84,41.48,40.46,41.1,154138,39.2240341320287,39.8387104749401,38.8590700534251,39.4737463963365,160488.232771034,0.0,1.0
2022-02-14,40.72,41.145,40.54,40.95,132325,39.1087823177329,39.5169658266974,38.9359045962891,39.3296816284666,137776.572950389,0.0,1.0
2022-02-15,41.7,41.77,41.04,41.21,180804,40.0500054678158,40.1172356928218,39.4161204891885,39.5793938927744,188252.828231416,0.0,1.0
2022-02-16,41.94,42.12,41.5694,41.67,129533,40.2805090964076,40.4533868178514,39.9245730765905,40.0211925142419,134869.547130041,0.0,1.0
2022-02-17,41.2,41.7633,41.042,41.65,295772,39.5697895749164,40.1108007998569,39.4180413527601,40.0019838785259,307957.321252087,0.0,1.0
2022-02-18,41.07,41.6896,40.905,40.98,190279,39.4449334427625,40.0400169772435,39.2864621981057,39.3584945820406,198118.182689794,0.0,1.0
2022-02-22,40.09,41.1897,39.891,41.01,222995,38.5037102926795,39.5598971275226,38.3125843673055,39.3873075356146,232182.028226503,0.0,1.0
2022-02-23,39.54,40.52,39.41,40.48,255810,37.9754728104901,38.9166959605731,37.8506166783363,38.8782786891411,266348.952400824,0.0,1.0
2022-02-24,40.06,40.21,38.22,38.45,971423,38.4748973391056,38.6189621069754,36.7077028532355,36.9286021639693,1011444.03419751,0.0,1.0
2022-02-25,41.05,41.1184,39.89,40.3,150033,39.4257248070465,39.4914183411952,38.3116239355198,38.7054009676973,156214.11350437,0.0,1.0
2022-02-28,41.31,41.43,40.51,40.76,243092,39.6754370713543,39.7906888856501,38.9070916427151,39.1471995891648,253106.991661862,0.0,1.0
2022-03-01,40.39,41.45,40.15,41.4,113705,38.7918398284192,39.8098975213661,38.5613361998275,39.7618759320762,118389.459492341,0.0,1.0
2022-03-02,41.74,41.9147,40.6193,40.65,179287,40.0884227392478,40.2562101722269,39.0120668369029,39.0415520927269,186673.330319716,0.0,1.0
2022-03-03,41.43,41.91,41.0081,41.86,193060,39.7906888856501,40.2516961428336,39.3854827152215,40.2036745535437,201013.755328185,0.0,1.0
2022-03-04,40.74,41.14,40.37,41.14,214996,39.1279909534489,39.5121636677684,38.7726311927032,39.5121636677684,223853.482547075,0.0,1.0
2022-03-07,39.3,40.83,39.2001,40.69,232840,37.7449691818984,39.2144298141708,37.6490220464971,39.0799693641589,242432.626077979,0.0,1.0
2022-03-08,39.6,40.58,39.2545,39.47,484716,38.0330987176381,38.974321867721,37.7012695356445,37.9082425854842,504685.50413165,0.0,1.0
2022-03-09,40.47,40.68,40.133,40.27,160590,38.8686743712831,39.0703650463009,38.5450088594689,38.6765880141234,167206.044587969,0.0,1.0
2022-03-10,40.58,40.6,39.9799,40.02,227609,38.974321867721,38.993530503437,38.3979667530631,38.4364800676736,236986.117458266,0.0,1.0
2022-03-11,40.04,40.8471,40.005,40.81,141073,38.4556887033896,39.2308531977079,38.4220735908866,39.1952211784548,146884.976201248,0.0,1.0
2022-03-14,39.75,40.41,39.5537,40.16,147827,38.1771634855079,38.8110484641352,37.9886307259556,38.5709405176855,153917.22992282,0.0,1.0
2022-03-15,40.15,40.2245,39.6881,39.85,198317,38.5613361998275,38.6328883678695,38.1177127579669,38.2732066640878,206487.33510525,0.0,1.0
2022-03-16,41.44,41.49,40.59,40.73,179910,39.8002932035081,39.8483147927981,38.983926185579,39.1183866355909,187321.996897823,0.0,1.0
2022-03-17,42.16,42.23,41.3601,41.56,181164,40.4918040892833,40.5590343142893,39.7235547038228,39.915545017804,188627.659640916,0.0,1.0
2022-03-18,42.28,42.34,41.64,42.0,151312,40.6070559035792,40.6646818107272,39.9923795606679,40.3381350035555,157545.806206456,0.0,1.0
2022-03-21,41.68,42.65,41.4105,42.4,165243,40.0307968320999,40.9624156643248,39.771960465827,40.7223077178751,172050.740555761,0.0,1.0
2022-03-22,41.86,42.5162,41.42,42.02,187776,40.2036745535437,40.8339098913849,39.7810845677921,40.3573436392715,195512.063195407,0.0,1.0
2022-03-23,40.89,41.6603,40.83,41.6,259925,39.2720557213187,40.0118763259196,39.2144298141708,39.9539622892359,270633.483651085,0.0,1.0
2022-03-24,41.12,41.2294,40.8343,41.17,139776,39.4929550320524,39.5980262694189,39.2185596708497,39.5409766213424,145534.541928688,0.0,1.0
2022-03-25,41.13,41.359,40.85,41.32,165326,39.5025593499104,39.7224982288584,39.2336384498867,39.6850413892122,172137.160019618,0.0,1.0
2022-03-28,40.86,41.03,40.37,41.01,315344,39.2432427677447,39.4065161713305,38.7726311927032,39.3873075356146,328335.655548592,0.0,1.0
2022-03-29,42.11,42.21,41.17,41.17,229634,40.4437824999934,40.5398256785733,39.5409766213424,39.5409766213424,239094.544136706,0.0,1.0
2022-03-30,40.83,42.01,40.69,42.01,118925,39.2144298141708,40.3477393214135,39.0799693641589,40.3477393214135,123824.514930096,0.0,1.0
2022-03-31,40.1,40.83,40.0627,40.77,228655,38.5133146105375,39.2144298141708,38.4774905049272,39.1568039070228,238075.210942537,0.0,1.0
2022-04-01,40.1,40.6199,39.7491,40.38,127138,38.5133146105375,39.0126430959744,38.1762990969007,38.7822355105612,132375.877058504,0.0,1.0
2022-04-04,40.2,40.3764,39.87,40.35,146656,38.6093577891174,38.7787779561324,38.2924152998038,38.7534225569873,152697.986643584,0.0,1.0
2022-04-05,39.17,40.5,39.0522,40.24,124684,37.6201130497445,38.8974873248571,37.5069741853774,38.6477750605494,129820.776283743,0.0,1.0
2022-04-06,38.47,38.9,38.1473,38.9,180008,36.9478107996853,37.3607964675788,36.6378794624079,37.3607964675788,187424.034337076,0.0,1.0
2022-04-07,38.65,38.81,37.85,38.45,316002,37.1206885211291,37.2743576068569,36.3523430924899,36.9286021639693,329020.764069289,0.0,1.0
2022-04-08,38.83,39.299,38.4431,38.64,152062,37.2935662425729,37.7440087501126,36.9219751846473,37.1110842032711,158326.704976248,0.0,1.0
2022-04-11,38.67,39.5,38.59,38.59,134408,37.139897156845,37.9370555390582,37.0630626139811,37.0630626139811,139945.389133693,0.0,1.0
2022-04-12,39.17,39.96,39.0101,39.18,195510,37.6201130497445,38.3788541605257,37.4665400071953,37.6297173676025,203564.691309507,0.0,1.0
2022-04-13,40.04,40.13,39.24,39.24,189099,38.4556887033896,38.5421275641115,37.6873432747504,37.6873432747504,196889.568625321,0.0,1.0
2022-04-14,39.9,40.57,39.856,40.15,197048,38.3212282533777,38.964717549863,38.2789692548026,38.5613361998275,205166.054386762,0.0,1.0
2022-04-18,39.9,40.2,39.7065,39.89,173716,38.3212282533777,38.6093577891174,38.1353847028256,38.3116239355198,180872.814257697,0.0,1.0
2022-04-19,40.98,41.16,39.87,39.87,246521,39.3584945820406,39.5313723034844,38.2924152998038,38.2924152998038,256677.260837354,0.0,1.0
2022-04-20,41.07,41.5799,41.0323,41.24,161582,39.4449334427625,39.9346576103414,39.4087251644379,39.6082068463483,168238.913360814,0.0,1.0
2022-04-21,40.2,41.59,40.0058,41.51,189833,38.6093577891174,39.944357971378,38.4228419363153,39.867523428514,197653.808221358,0.0,1.0
2022-04-22,39.08,40.18,38.954,40.08,147155,37.5336741890226,38.5901491534014,37.4126597840119,38.4941059748216,153217.544625086,0.0,1.0
2022-04-25,39.37,39.4794,38.2065,38.73,166968,37.8121994069043,37.9172706442707,36.6947370241272,37.197523063993,173846.807726284,0.0,1.0
2022-04-26,38.07,39.12,38.02,39.03,182310,36.5636380853657,37.5720914604546,36.5156164960757,37.4856525997327,189820.872961159,0.0,1.0
2022-04-27,38.01,38.4889,37.69,38.19,146939,36.5060121782177,36.9659629604369,36.1986740067621,36.6788898996615,152992.645779386,0.0,1.0
2022-04-28,39.04,39.3,37.63,38.59,93417,37.4952569175907,37.7449691818984,36.1410480996141,37.0630626139811,97265.6271702736,0.0,1.0
2022-04-29,38.03,39.3174,37.965,38.88,95115,36.5252208139337,37.7616806949713,36.4627927478568,37.3415878318628,99033.581985084,0.0,1.0
2022-05-02,38.77,38.85,37.8,38.03,108905,37.2359403354249,37.3127748782889,36.3043215032,36.5252208139337,113391.707365669,0.0,1.0
2022-05-03,39.34,39.48,38.6093,38.91,129360,37.7833864533303,37.9178469033422,37.081598947447,37.3704007854368,134689.419813809,0.0,1.0
2022-05-04,40.38,40.44,38.7701,39.53,171253,38.7822355105612,38.8398614177092,37.2360363786035,37.9658684926321,178308.342697699,0.0,1.0
2022-05-05,38.93,39.86,38.3664,39.84,279204,37.3896094211528,38.2828109819458,36.8483100666765,38.2636023462298,290706.746828191,0.0,1.0
2022-05-06,38.56,39.15,38.0,38.81,292771,37.0342496604072,37.6009044140285,36.4964078603598,37.2743576068569,304832.684974557,0.0,1.0
2022-05-09,37.53,38.28,37.36,37.87,210765,36.0450049210343,36.7653287603835,35.8817315174484,36.3715517282059,219448.172287086,0.0,1.0
2022-05-10,37.27,38.12,36.39,37.97,273554,35.7952926567265,36.6116596746556,34.9501126852235,36.4675949067858,284823.976095754,0.0,1.0
2022-05-11,36.43,37.95,36.3272,37.22,138300,34.9885299566554,36.4483862710698,34.8897975690753,35.7472710674366,143997.733149736,0.0,1.0
2022-05-12,36.85,37.22,36.08,36.3,884796,35.391911306691,35.7472710674366,34.6523788316258,34.8636738245016,921248.143889757,0.0,1.0
2022-05-13,37.89,38.3274,37.34,37.43,248152,36.3907603639219,36.8108532270303,35.8625228817325,35.9489617424544,258375.455362062,0.0,1.0
2022-05-16,37.67,38.17,37.47,37.84,180680,36.1794653710461,36.6596812639456,35.9873790138863,36.3427387746319,188123.71963481,0.0,1.0
2022-05-17,38.95,38.95,38.13,38.43,392189,37.4088180568688,37.4088180568688,36.6212639925136,36.9093935282533,408346.54350153,0.0,1.0
2022-05-18,36.87,38.34,36.5722,38.28,602250,35.4111199424069,36.8229546675314,35.125103356596,36.7653287603835,627061.712143373,0.0,1.0
2022-05-19,36.8,37.369,36.285,36.5,238257,35.343889717401,35.8903754035206,34.8492673477146,35.0557601816613,248072.7975926,0.0,1.0
2022-05-20,36.34,37.26,35.4101,37.26,280591,34.9020910959335,35.7856883388685,34.0089855783191,35.7856883388685,292150.888953127,0.0,1.0
2022-05-23,36.52,36.8662,36.11,36.61,239280,35.0749688173773,35.4074703016209,34.6811917851998,35.1614076780992,249137.943514597,0.0,1.0
2022-05-24,35.49,36.03,34.802,36.0,260781,34.0857240780044,34.6043572423358,33.4249470093747,34.5755442887619,271524.749447008,0.0,1.0
2022-05-25,37.14,37.4,35.41,35.41,304709,35.6704365245727,35.9201487888804,34.0088895351405,34.0088895351405,317262.510992934,0.0,1.0
2022-05-26,38.3,38.6148,37.57,37.57,240050,36.7845373960994,37.0868813222689,36.0834221924662,36.0834221924662,249939.666251584,0.0,1.0
2022-05-27,38.98,38.98,38.32,38.32,217457,37.4376310104427,37.4376310104427,36.8037460318154,36.8037460318154,226415.871710355,0.0,1.0
2022-05-31,38.31,38.8816,38.1649,38.77,137422,36.7941417139574,37.3431245227201,36.654783061838,37.2359403354249,143083.560989899,0.0,1.0
2022-06-01,38.26,38.727,37.6908,38.64,237861,36.7461201246675,37.1946417686356,36.1994423521907,37.1110842032711,247660.483042149,0.0,1.0
2022-06-02,39.01,39.09,38.23,38.23,140278,37.4664439640167,37.5432785068806,36.7173071710935,36.7173071710935,146057.223505268,0.0,1.0
2022-06-03,38.73,38.77,38.38,38.71,288519,37.197523063993,37.2359403354249,36.8613719389634,37.178314428277,300405.509549014,0.0,1.0
2022-06-06,39.2,39.29,38.5701,39.12,139859,37.6489260033185,37.7353648640404,37.0439500214437,37.5720914604546,145620.961392544,0.0,1.0
2022-06-07,39.68,39.7,38.7953,38.82,214509,38.109933260502,38.129141896218,37.2602392596056,37.2839619247149,223346.41894589,0.0,1.0
2022-06-08,38.78,39.53,38.6001,39.53,255552,37.2455446532829,37.9658684926321,37.0727629750177,37.9658684926321,266080.323224015,0.0,1.0
2022-06-09,38.31,38.88,38.28,38.58,133972,36.7941417139574,37.3415878318628,36.7653287603835,37.0534582961231,139491.426648853,0.0,1.0
2022-06-10,37.0,37.82,36.849,37.61,247108,35.5359760745608,36.3235301389159,35.3909508749052,36.1218394638982,257288.444274511,0.0,1.0
2022-06-13,35.02,36.14,34.8701,35.82,346017,33.6343211386789,34.7100047387737,33.4903524139877,34.4026665673181,360272.332836386,0.0,1.0
2022-06-14,35.4,35.74,35.11,35.29,325789,33.9992852172825,34.3258320244542,33.7207599994008,33.8936377208446,339210.972415902,0.0,1.0
2022-06-15,35.79,36.2502,35.245,35.8,192802,34.3738536137441,34.8158443215688,33.8504182904837,34.3834579316021,200745.126151376,0.0,1.0
2022-06-16,33.51,34.93,33.27,34.86,183772,32.1840691421225,33.547882277957,31.9535655135308,33.4806520529511,191343.104963075,0.0,1.0
2022-06-17,33.8,34.07,33.26,33.66,211179,32.4625943600042,32.7219109421699,31.9439611956728,32.3281339099923,219879.228408012,0.0,1.0
2022-06-21,34.11,34.615,33.93,34.34,286823,32.7603282136019,33.2453462654303,32.5874504921581,32.9812275243356,298639.637130923,0.0,1.0
2022-06-22,33.81,34.1989,33.6,33.66,207397,32.4721986778622,32.8457105993594,32.2705080028444,32.3281339099923,215941.416211538,0.0,1.0
2022-06-23,33.97,34.06,33.4,33.84,151805,32.7366066241762,32.8233388760507,32.1873023623046,32.611326704802,157524.446843298,0.11530112,1.0
2022-06-24,35.06,35.0988,34.2289,34.32,282077,33.7870305635449,33.8244218010196,32.9861064020685,33.0738987147992,292704.610468804,0.0,1.0
2022-06-27,35.42,35.77,35.1446,35.31,205685,34.1339595710428,34.4712516616657,33.8685588803069,34.0279534854184,213434.444510811,0.0,1.0
2022-06-28,34.72,35.96,34.67,35.7,202414,33.4593753897969,34.6543530822896,33.4111908054221,34.4037932435411,210040.205417076,0.0,1.0
2022-06-29,34.22,34.73,33.7661,34.73,216806,32.9775295460498,33.4690123066718,32.5401098890962,33.4690123066718,224974.442359,0.0,1.0
2022-06-30,33.69,34.12,33.2201,33.7,260826,32.4667729516779,32.8811603773004,32.0139342277244,32.4764098685528,270652.951960409,0.0,1.0
2022-07-01,33.82,33.97,33.0,33.59,119661,32.5920528710521,32.7366066241762,31.8018256873069,32.3704037829285,124169.380677289,0.0,1.0
2022-07-05,34.11,34.11,32.88,33.2,330037,32.8715234604254,32.8715234604254,31.6861826848076,31.9945640248057,342471.564591558,0.0,1.0
2022-07-06,33.4,34.27,33.0845,34.09,141543,32.1873023623046,33.0257141304245,31.8832576349002,32.8522496266755,146875.812914864,0.0,1.0
2022-07-07,34.56,34.6003,33.71,33.71,195103,33.3051847197978,33.3440214948038,32.4860467854278,32.4860467854278,202453.754174552,0.0,1.0
2022-07-08,34.55,34.78,34.12,34.46,138468,33.2955478029228,33.5171968910465,32.8811603773004,33.2088155510484,143684.958370922,0.0,1.0
2022-07-11,34.01,34.34,33.9215,34.34,135097,32.775154291676,33.0931725485491,32.6898675773328,33.0931725485491,140186.951649741,0.0,1.0
2022-07-12,34.08,34.4524,33.87,33.87,322130,32.8426127098006,33.2014914942234,32.6402374554268,32.6402374554268,334266.65828946,0.0,1.0
2022-07-13,34.21,34.29,33.6,33.7,179055,32.9678926291748,33.0449879641744,32.3800406998034,32.4764098685528,185801.125322135,0.0,1.0
2022-07-14,33.9,33.9099,33.2608,33.55,140559,32.6691482060516,32.6786887537578,32.0531564794054,32.3318561154287,145854.739460803,0.0,1.0
2022-07-15,34.54,34.5984,33.82,34.29,164760,33.2859108860479,33.3421904805976,32.5920528710521,33.0449879641744,170967.542978833,0.0,1.0
2022-07-18,34.89,35.49,34.81,35.04,163001,33.6232029766709,34.2014179891673,33.5461076416713,33.767756729795,169142.27041207,0.0,1.0
2022-07-19,36.38,36.445,35.42,35.42,346197,35.0591035910371,35.1217435507243,34.1339595710428,34.1339595710428,359240.413186715,0.0,1.0
2022-07-20,37.07,37.08,36.2267,36.37,252083,35.7240508554081,35.733687772283,34.9113696553443,35.0494666741622,261580.548292869,0.0,1.0
2022-07-21,37.04,37.07,36.32,36.95,136860,35.6951401047833,35.7240508554081,35.0012820897875,35.6084078529088,142016.374921602,0.0,1.0
2022-07-22,36.55,37.23,36.23,37.16,364172,35.2229311779111,35.8782415254072,34.914549837913,35.8107831072826,377892.644220003,0.0,1.0
2022-07-25,36.6,36.73,36.4125,36.73,79214,35.2711157622859,35.3963956816601,35.0904235708807,35.3963956816601,82198.488404499,0.0,1.0
2022-07-26,36.11,36.36,36.035,36.36,113252,34.7989068354137,35.0398297572873,34.7266299588517,35.0398297572873,117518.913434321,0.0,1.0
2022-07-27,37.06,37.2546,36.12,36.39,193334,35.7144139385332,35.9019483409195,34.8085437522887,35.0687405079121,200618.104845045,0.0,1.0
2022-07-28,37.67,37.74,36.77,37.19,245301,36.3022658679046,36.3697242860292,35.4349433491599,35.8396938579074,254543.027799531,0.0,1.0
2022-07-29,37.98,38.05,37.4201,37.84,341701,36.6010102910278,36.6684687091524,36.0614393151998,36.4660934547786,354575.020656775,0.0,1.0
2022-08-01,38.28,38.53,37.44,37.8,144684,36.890117797276,37.1310407191496,36.0806167797809,36.4275457872788,150135.15409292,0.0,1.0
2022-08-02,37.69,38.1959,37.6,37.99,289206,36.3215397016545,36.8090713263578,36.23480744978,36.6106472079027,300102.204629378,0.0,1.0
2022-08-03,38.5,38.615,38.0,38.13,185477,37.1021299685247,37.2129545125866,36.6202841247777,36.7455640441519,192465.082356671,0.0,1.0
2022-08-04,38.34,38.54,38.23,38.54,318873,36.9479392985257,37.1406776360245,36.8419332129013,37.1406776360245,330886.946663567,0.0,1.0
2022-08-05,38.54,38.7043,38.0,38.11,274137,37.1406776360245,37.2990121802798,36.6202841247777,36.726290210402,284465.46084965,0.0,1.0
2022-08-08,39.01,39.48,38.74,38.81,161497,37.5936127291467,38.046547822269,37.3334159735233,37.4008743916479,167581.605295294,0.0,1.0
2022-08-09,37.93,38.77,37.7667,38.77,348320,36.5528257066531,37.3623267241482,36.3954548540853,37.3623267241482,361443.399917377,0.0,1.0
2022-08-10,39.09,39.18,38.52,38.7,377713,37.6707080641463,37.7574403160208,37.1214038022746,37.2948683060236,391943.818652367,0.0,1.0
2022-08-11,39.3,39.9,39.2157,39.49,200124,37.8730833185201,38.4512983310165,37.7918441092643,38.0561847391439,207663.926748579,0.0,1.0
2022-08-12,39.99,40.0287,39.32,39.57,164842,38.538030582891,38.575325451197,37.8923571522699,38.1332800741435,171052.632433338,0.0,1.0
2022-08-15,39.93,39.97,39.475,39.65,138090,38.4802090816414,38.5187567491411,38.0417293638315,38.210375409143,143292.716739178,0.0,1.0
2022-08-16,40.37,40.6608,39.79,39.89,201302,38.9042334241388,39.1844749668621,38.3452922453922,38.4416614141416,208886.309399885,0.0,1.0
2022-08-17,39.49,39.8682,39.3259,39.86,201710,38.0561847391439,38.4206529353542,37.8980429332262,38.4127506635168,209309.681319862,0.0,1.0
2022-08-18,39.99,40.0899,39.44,39.53,139247,38.538030582891,38.6343033824717,38.0080001547692,38.0947324066437,144493.30818872,0.0,1.0
2022-08-19,39.31,39.7064,39.2103,39.48,159457,37.882720235395,38.2647276203177,37.7866401741518,38.046547822269,165464.74569541,0.0,1.0
2022-08-22,38.51,38.83,38.3804,38.83,126228,37.1117668853997,37.4201482253978,36.9868724427004,37.4201482253978,130983.80077162,0.0,1.0
2022-08-23,38.66,39.13,38.604,38.64,166685,37.2563206385238,37.7092557316461,37.2023539040241,37.2370468047739,172965.069807154,0.0,1.0
2022-08-24,38.59,38.88,38.33,38.68,176784,37.1888622203992,37.4683328097725,36.9383023816507,37.2755944722737,183444.562502853,0.0,1.0
2022-08-25,39.52,39.54,38.5423,38.77,418002,38.0850954897688,38.1043693235186,37.1428941269057,37.3623267241482,433750.758073793,0.0,1.0
2022-08-26,38.25,39.6,38.2161,39.6,255166,36.8612070466512,38.1621908247683,36.8285378984451,38.1621908247683,264779.704247007,0.0,1.0
2022-08-29,37.88,38.2478,37.7213,37.96,176220,36.5046411222784,36.8590869249387,36.351703251473,36.5817364572779,182859.313084061,0.0,1.0
2022-08-30,37.27,37.9899,37.05,37.93,257775,35.9167891929069,36.610550838734,35.7047770216582,36.5528257066531,267487.001647055,0.0,1.0
2022-08-31,36.69,37.43,36.64,37.43,245084,35.3578480141603,36.070979862906,35.3096634297856,36.070979862906,254317.852047975,0.0,1.0
2022-09-01,36.2,36.35,35.69,36.35,223333,34.8856390872882,35.0301928404123,34.3941563266662,35.0301928404123,231747.355402353,0.0,1.0
2022-09-02,35.97,36.74,35.75,36.74,243054,34.6639899991645,35.406032598535,34.4519778279158,35.406032598535,252211.369210836,0.0,1.0
2022-09-06,35.32,36.1322,35.19,36.08,592986,34.0375904022933,34.8203007908761,33.9123104829191,34.7699960847889,615327.503282632,0.0,1.0
2022-09-07,35.76,35.84,35.17,35.25,157332,34.4616147447908,34.5387100797903,33.8930366491692,33.9701319841688,163259.683612198,0.0,1.0
2022-09-08,35.5,35.56,34.91,35.47,189208,34.2110549060423,34.2688764072919,33.6424768104207,34.1821441554175,196336.652536653,0.0,1.0
2022-09-09,36.31,36.35,35.79,35.8,179152,34.9916451729125,35.0301928404123,34.4905254954156,34.5001624122905,185901.779920757,0.0,1.0
2022-09-12,36.74,36.962,36.5,36.6,195406,35.406032598535,35.6199721531587,35.1747465935364,35.2711157622859,202768.170085712,0.0,1.0
2022-09-13,35.01,35.9399,34.93,35.83,173542,33.7388459791702,34.634982879371,33.6617506441706,34.5290731629154,180080.416021077,0.0,1.0
2022-09-14,35.05,35.19,34.56,35.17,494158,33.7773936466699,33.9123104829191,33.3051847197978,33.8930366491692,512776.032431016,0.0,1.0
2022-09-15,34.85,35.43,34.64,34.88,307274,33.5846553091711,34.1435964879177,33.3822800547973,33.6135660597959,318850.93955619,0.0,1.0
2022-09-16,34.5,34.5584,34.0292,34.39,375762,33.2473632185481,33.3036428130978,32.7936571720759,33.1413571329238,389919.31224091,0.0,1.0
2022-09-19,34.83,34.92,34.09,34.09,191306,33.5653814754212,33.6521137272957,32.8522496266755,32.8522496266755,198513.697360455,0.0,1.0
2022-09-20,34.36,34.64,34.085,34.64,367821,33.112446382299,33.3822800547973,32.8474311682381,33.3822800547973,381679.12494548,0.0,1.0
2022-09-21,33.97,34.9118,33.94,34.67,270296,32.7366066241762,33.6442114554582,32.7076958735514,33.4111908054221,280479.746279477,0.0,1.0
2022-09-22,33.27,33.9,33.17,33.9,168540,32.1373968076774,32.7459498581384,32.040801085382,32.7459498581384,174479.776117413,0.07821419,1.0
2022-09-23,32.405,32.79,31.955,32.77,274316,31.3018438098223,31.6737373406595,30.867163059493,31.6544181962005,283983.590040489,0.0,1.0
2022-09-26,32.0,32.885,31.93,32.22,381607,30.9106311345259,31.7655032768402,30.8430141289192,31.1231417235758,395055.796397517,0.0,1.0
2022-09-27,32.38,32.8011,32.03,32.39,160192,31.2776948792484,31.6844594658343,30.9396098512145,31.287354451478,165837.571471464,0.0,1.0
2022-09-28,33.51,33.6699,32.4559,32.61,237368,32.3692265411864,32.5236831011367,31.3510110324706,31.4998650405278,245733.449017669,0.0,1.0
2022-09-29,32.72,33.07,32.2465,33.07,210528,31.6061203350528,31.9442053630866,31.1487395899841,31.9442053630866,217947.539494758,0.0,1.0
2022-09-30,32.5,33.2595,32.42,32.63,259476,31.3936097460029,32.1272542568364,31.3163331681666,31.5191841849869,268620.590885497,0.0,1.0
2022-10-03,33.6,33.8096,32.86,33.13,303873,32.4561626912522,32.6586273251834,31.7413543462663,32.0021627964639,314582.253519203,0.0,1.0
2022-10-04,34.91,34.94,34.32,34.35,219686,33.7215666533219,33.7505453700105,33.1516518917791,33.1806306084677,227428.290590541,0.0,1.0
2022-10-05,34.89,34.9999,34.175,34.46,273166,33.7022475088628,33.8084062076654,33.0115880944507,33.2868859029926,282793.061130231,0.0,1.0
2022-10-06,34.99,35.23,34.608,34.76,261849,33.7988432311582,34.0306729646671,33.4298475719898,33.5766730698788,271077.221410753,0.0,1.0
2022-10-07,34.27,34.73,34.1061,34.73,183058,33.1033540306314,33.5476943531902,32.9450336417892,33.5476943531902,189509.427177532,0.0,1.0
2022-10-10,34.32,34.5996,34.065,34.5,245514,33.1516518917791,33.421733531317,32.9053327999258,33.3255241919108,254166.534672424,0.0,1.0
2022-10-11,34.33,34.89,33.7982,34.15,449771,33.1613114640086,33.7022475088628,32.6476154128417,32.9874391638769,465622.068257415,0.0,1.0
2022-10-12,34.39,34.5899,34.0908,34.44,190580,33.2192688973858,33.4123637462543,32.930254496278,33.2675667585335,197296.521493156,0.0,1.0
2022-10-13,35.24,35.42,33.4305,33.85,249652,34.0403325368967,34.2142048370284,32.2924329419615,32.6976519969907,258450.368264295,0.0,1.0
2022-10-14,34.3,35.55,34.23,35.39,353755,33.13233274732,34.3397792760124,33.0647157417132,34.1852261203398,366222.221433578,0.0,1.0
2022-10-17,35.08,35.31,34.6871,34.92,164256,33.885779381224,34.1079495425035,33.5062547883254,33.7312262255514,170044.797116066,0.0,1.0
2022-10-18,35.55,36.0723,35.21,35.76,433317,34.3397792760124,34.8442987335612,34.0113538202081,34.5426302928327,448588.187657937,0.0,1.0
2022-10-19,34.91,35.53,34.57,35.36,302976,33.7215666533219,34.3204601315533,33.3931411975175,34.1562474036512,313653.640969201,0.0,1.0
2022-10-20,34.6,35.5733,34.47,35.04,298596,33.4221199142062,34.3622860793072,33.2965454752221,33.8471410923059,309119.27868491,0.0,1.0
2022-10-21,35.57,35.62,34.67,34.87,235482,34.3590984204715,34.4073962816192,33.4897369198129,33.6829283644037,243780.981604844,0.0,1.0
2022-10-24,35.965,36.04,35.46,35.78,312674,34.7406515235383,34.8130983152598,34.2528431259465,34.5619494372918,323693.42303154,0.0,1.0
2022-10-25,36.67,36.79,35.94,35.94,674106,35.4216513657208,35.5375662324753,34.7165025929644,34.7165025929644,697863.201372994,0.0,1.0
2022-10-26,36.8,37.5051,36.5638,36.86,356900,35.5472258047048,36.2283222426096,35.3190667086431,35.6051832380821,369478.059192503,0.0,1.0
2022-10-27,36.92,37.53,36.835,37.1,304713,35.6631406714593,36.2523745774612,35.5810343075082,35.837012971591,315451.857244957,0.0,1.0
2022-10-28,37.56,37.62,36.71,37.13,374999,36.2813532941498,36.339310727527,35.460289654639,35.8659916882796,388214.913754916,0.0,1.0
2022-10-31,37.49,37.708,37.26,37.41,296254,36.213736288543,36.424314963147,35.9915661272636,36.1364597107067,306694.740678106,0.0,1.0
2022-11-01,37.88,37.969,37.4161,37.95,331326,36.5904596054951,36.676429798338,36.1423520497667,36.6580766111018,343002.766713408,0.0,1.0
2022-11-02,36.56,38.0826,36.5261,37.69,324099,35.3153960711959,36.7861625388655,35.2826501213377,36.4069277331338,335521.068944329,0.0,1.0
2022-11-03,36.53,36.9528,35.9738,36.23,515390,35.2864173545073,35.6948240683722,34.7491519471003,34.9966301876211,533553.647876783,0.0,1.0
2022-11-04,37.14,37.48,36.43,37.23,526990,35.8756512605092,36.2040767163135,35.1898216322119,35.962587410575,545562.461232438,0.0,1.0
2022-11-07,37.72,37.7743,37.15,37.33,269046,36.4359064498224,36.4883579270288,35.8853108327387,36.0591831328704,278527.861903912,0.0,1.0
2022-11-08,37.71,38.1105,37.29,37.93,376816,36.4262468775929,36.813112745386,36.0205448439522,36.6387574666428,390095.949433125,0.0,1.0
2022-11-09,36.46,37.53,36.385,37.4,532694,35.2188003489005,36.2523745774612,35.1463535571789,36.1268001384772,551467.484627322,0.0,1.0
2022-11-10,38.54,38.59,37.7066,37.89,381131,37.2279913726447,37.2762892337924,36.4229626230349,36.6001191777246,394563.020952922,0.0,1.0
2022-11-11,38.96,39.3,38.78,38.84,468673,37.6336934062853,37.9621188620897,37.4598211061536,37.5177785395308,485190.222571948,0.0,1.0
2022-11-14,38.64,39.3448,38.58,38.8,378813,37.3245870949401,38.005393745678,37.2666296615628,37.4791402506127,392163.328766852,0.0,1.0
2022-11-15,39.26,39.7834,39.0561,39.35,455749,37.9234805731715,38.4290625836656,37.7265218954112,38.0104167232374,471810.748105699,0.0,1.0
2022-11-16,38.43,38.99,38.3675,38.99,284399,37.1217360781197,37.6626721229739,37.0613637516851,37.6626721229739,294421.940477133,0.0,1.0
2022-11-17,38.59,38.59,37.83,37.94,229692,37.2762892337924,37.2762892337924,36.5421617443474,36.6484170388723,237786.927352324,0.0,1.0
2022-11-18,38.85,39.1,38.5,39.04,186277,37.5274381117604,37.7689274174989,37.1893530837265,37.7109699841216,192841.872883726,0.0,1.0
2022-11-21,38.59,38.68,38.24,38.62,262324,37.2762892337924,37.3632253838582,36.9382042057585,37.305267950481,271568.961612816,0.0,1.0
2022-11-22,39.19,39.19,38.77,38.96,528459,37.8558635675647,37.8558635675647,37.4501615339241,37.6336934062853,547083.232509978,0.0,1.0
2022-11-23,39.15,39.285,38.939,39.08,209461,37.8172252786466,37.9476295037453,37.6134083046033,37.7496082730398,216842.935714544,0.0,1.0
2022-11-25,39.125,39.39,39.08,39.21,120121,37.7930763480727,38.0490550121555,37.7496082730398,37.8751827120238,124354.368025393,0.0,1.0
2022-11-28,38.49,38.89,38.34,38.81,325782,37.179693511497,37.5660764006785,37.0347999280539,37.4887998228422,337263.382123429,0.0,1.0
2022-11-29,38.67,38.9296,38.4655,38.63,239438,37.3535658116287,37.6043283067075,37.1560275595346,37.3149275227105,247876.401056135,0.0,1.0
2022-11-30,39.4,39.4,38.15,38.87,321879,38.058714584385,38.058714584385,36.8512680556926,37.5467572562195,333222.830526265,0.0,1.0
2022-12-01,39.03,39.69,38.985,39.5,501134,37.7013104118921,38.3388421790417,37.6578423368592,38.1553103066804,518795.230359697,0.0,1.0
2022-12-02,39.15,39.26,38.54,38.55,362992,37.8172252786466,37.9234805731715,37.2279913726447,37.2376509448742,375784.756689283,0.0,1.0
2022-12-05,38.07,38.93,37.91,38.93,271616,36.7739914778563,37.6047146895967,36.6194383221837,37.6047146895967,281188.435207708,0.0,1.0
2022-12-06,37.98,38.3,37.75,38.17,683191,36.6870553277905,36.9961616391357,36.4648851665111,36.8705872001517,707268.379764038,0.0,1.0
2022-12-07,38.02,38.32,37.83,38.0,276233,36.7256936167086,37.0154807835948,36.5421617443474,36.7063744722495,285968.149971765,0.0,1.0
2022-12-08,38.02,38.4899,37.8633,38.29,222436,36.7256936167086,37.1795969157747,36.5743281198717,36.9865020669062,230275.207549856,0.0,1.0
2022-12-09,37.46,37.91,37.419,37.89,494931,36.1847575718544,36.6194383221837,36.1451533257133,36.6001191777246,512373.620942014,0.0,1.0
2022-12-12,37.82,37.92,37.2801,37.64,297268,36.5325021721178,36.6290978944132,36.010981867445,36.3586298719861,307744.476604195,0.0,1.0
2022-12-13,38.05,39.1486,37.97,38.97,463457,36.7546723333972,37.8158729385344,36.6773957555609,37.6433529785149,479790.397532026,0.0,1.0
2022-12-14,37.75,38.2884,37.431,38.08,406746,36.4648851665111,36.9849565353495,36.1567448123887,36.7836510500859,421080.758375774,0.0,1.0
2022-12-15,36.85,37.41,36.73,37.34,396095,35.5955236658525,36.1364597107067,35.479608799098,36.0688427050999,410054.390181716,0.0,1.0
2022-12-16,36.37,36.64,36.14,36.48,360154,35.1318641988346,35.3926726490322,34.9096940375552,35.2381194933596,372846.738387271,0.0,1.0
2022-12-19,35.84,36.5995,35.7,36.42,294620,34.619906870669,35.3535513815026,34.4846728594555,35.1801620599823,305003.154383008,0.0,1.0
2022-12-20,35.79,36.1797,35.6,35.79,405902,34.5716090095213,34.9480425393065,34.3880771371601,34.5716090095213,420207.013679898,0.0,1.0
2022-12-21,36.6,36.69,36.09,36.09,466507,35.354034360114,35.4409705101799,34.8613961764075,34.8613961764075,482947.887250539,0.0,1.0
2022-12-22,35.95,36.21,35.28,36.21,304285,34.834706874933,35.0866407772274,34.1854925882514,35.0866407772274,314027.208245915,0.1123701,1.0
2022-12-23,36.3,36.3,35.8,35.86,284421,35.1738486664831,35.1738486664831,34.6893603928401,34.7474989856773,293527.22808062,0.0,1.0
2022-12-27,36.24,36.43,36.05,36.4,380819,35.115710073646,35.2998156176303,34.9316045296616,35.2707463212117,393011.576045487,0.0,1.0
2022-12-28,35.29,36.29,35.29,36.25,506459,34.1951823537242,35.1641589010103,34.1951823537242,35.1253998391188,522674.156994325,0.0,1.0
2022-12-29,36.04,36.15,35.55,35.61,311093,34.9219147641888,35.0285021843902,34.4471162560186,34.5052548488558,321053.178089115,0.0,1.0
2022-12-30,35.95,35.98,35.57,35.78,378751,34.834706874933,34.8637761713516,34.4664957869643,34.6699808618944,390877.365464445,0.0,1.0
2023-01-03,35.55,36.335,35.35,36.23,467992,34.4471162560186,35.2077628456382,34.2533209465614,35.1060203081731,482975.569750143,0.0,1.0
2023-01-04,35.89,36.14,35.65,35.75,302264,34.7765682820959,35.0188124189174,34.5440139107472,34.6409115654758,311941.502450805,0.0,1.0
2023-01-05,35.58,35.8158,35.28,35.72,361053,34.4761855524372,34.7046702222872,34.1854925882514,34.6118422690572,372612.733518945,0.0,1.0
2023-01-06,36.6,36.7216,35.935,35.97,274581,35.464541630669,35.5823691788189,34.8201722267237,34.8540864058788,283372.183536393,0.0,1.0
2023-01-09,36.65,37.1,36.59,36.99,287748,35.5129904580333,35.949029904312,35.4548518651961,35.8424424841105,296960.747714627,0.0,1.0
2023-01-10,37.08,37.15,36.41,36.65,342218,35.9296503733663,35.9974787316763,35.2804360866846,35.5129904580333,353174.698560561,0.0,1.0
2023-01-11,37.5,37.52,37.2175,37.33,462969,36.3366205232264,36.3560000541721,36.0628846486181,36.1718945101878,477791.749755666,0.0,1.0
2023-01-12,38.08,38.1,37.4,37.82,566954,36.8986269206523,36.918006451598,36.2397228684978,36.6466930183579,585106.008590152,0.0,1.0
2023-01-13,38.2,38.24,37.71,37.75,247194,37.0149041063266,37.0536631682181,36.5401055981565,36.5788646600479,255108.341571687,0.0,1.0
2023-01-17,38.03,38.36,37.9527,38.19,465432,36.850178093288,37.1699403538924,36.7752762061828,37.0052143408538,480333.606941889,0.0,1.0
2023-01-18,37.51,38.63,37.48,38.29,334343,36.3463102886993,37.4315640216596,36.3172409922807,37.1021119955824,345047.566875014,0.0,1.0
2023-01-19,37.43,37.55,36.965,37.31,2424537,36.2687921649164,36.3850693505907,35.8182180704284,36.152514979242,2502162.72704512,0.0,1.0
2023-01-20,38.13,38.13,37.25,37.58,342723,36.9470757480166,36.9470757480166,36.0943763864049,36.4141386470093,353695.867005159,0.0,1.0
2023-01-23,38.82,38.92,38.14,38.29,1662373,37.615669565644,37.7125672203726,36.9567655134895,37.1021119955824,1715596.73415839,0.0,1.0
2023-01-24,38.62,38.84,38.43,38.73,341647,37.4218742561867,37.6350490965897,37.2377687122024,37.5284616763882,352585.417012315,0.0,1.0
2023-01-25,38.98,38.99,38.0343,38.42,373771,37.7707058132097,37.7803955786826,36.8543446924413,37.2280789467295,385737.922189013,0.0,1.0
2023-01-26,39.21,39.48,38.712,39.22,241697,37.9935704190855,38.2551940868527,37.5110200985371,38.0032601845584,249435.345650995,0.0,1.0
2023-01-27,39.32,39.56,39.05,39.26,386955,38.100157839287,38.3327122106356,37.8385341715197,38.0420192464498,399344.030651521,0.0,1.0
2023-01-30,38.72,39.27,38.68,39.08,286872,37.5187719109154,38.0517090119227,37.4800128490239,37.8676034679383,296056.701066178,0.0,1.0
2023-01-31,39.73,39.73,38.72,38.89,390920,38.4974382236743,38.4974382236743,37.5187719109154,37.683497923954,403435.976954148,0.0,1.0
2023-02-01,40.49,40.88,39.45,39.67,844607,39.2338603996116,39.6117612530532,38.2261247904342,38.4392996308371,871648.547496452,0.0,1.0
2023-02-02,41.37,41.59,40.69,40.79,871477,40.0865597612233,40.2997346016263,39.4276557090688,39.5245533637975,899378.836815898,0.0,1.0
2023-02-03,41.31,41.83,40.93,41.02,537826,40.0284211683862,40.5322889729749,39.6602100804175,39.7474179696732,555045.425512488,0.0,1.0
2023-02-06,40.55,41.12,40.3846,41.07,710418,39.2919989924488,39.8443156244018,39.1317302715277,39.7958667970375,733163.255591457,0.0,1.0
2023-02-07,40.93,41.02,40.15,40.59,501768,39.6602100804175,39.7474179696732,38.9044083735344,39.3307580543403,517832.966551543,0.0,1.0
2023-02-08,40.15,40.8,40.12,40.8,534081,38.9044083735344,39.5342431292703,38.8753390771158,39.5342431292703,551180.522888695,0.0,1.0
2023-02-09,39.71,40.5747,39.66,40.51,381886,38.4780586927285,39.3159327131668,38.4296098653642,39.2532399305574,394112.737887834,0.0,1.0
2023-02-10,39.84,39.9,39.48,39.76,270136,38.6040256438757,38.6621642367129,38.2551940868527,38.5265075200928,278784.869207219,0.0,1.0
2023-02-13,40.3,40.3,39.58,39.97,252373,39.0497548556273,39.0497548556273,38.3520917415813,38.7299925950229,260453.156174791,0.0,1.0
2023-02-14,40.24,40.3969,39.6,40.05,333910,38.9916162627901,39.1436486830593,38.3714712725271,38.8075107188058,344600.7036344,0.0,1.0
2023-02-15,40.63,40.6799,39.76,39.99,759598,39.3695171162317,39.4178690459413,38.5265075200928,38.7493721259686,783917.837978147,0.0,1.0
2023-02-16,40.48,40.81,40.0,40.18,519727,39.2241706341388,39.5439328947432,38.7590618914415,38.933477669953,536366.954861477,0.0,1.0
2023-02-17,40.38,40.44,40.0619,40.24,209930,39.1272729794102,39.1854115722473,38.8190415397185,38.9916162627901,216651.270444041,0.0,1.0
2023-02-21,38.93,40.08,38.88,40.08,324487,37.7222569858454,38.8365800152244,37.6738081584811,38.8365800152244,334876.010063238,0.0,1.0
2023-02-22,39.12,39.39,38.8413,39.03,276987,37.9063625298298,38.167986197597,37.6363087661012,37.819154640574,285855.215769463,0.0,1.0
2023-02-23,39.49,39.6534,38.97,39.58,315114,38.2648838523256,38.4232146201521,37.7610160477369,38.3520917415813,325202.917328173,0.0,1.0
2023-02-24,39.18,39.21,38.714,39.09,190974,37.9645011226669,37.9935704190855,37.5129580516316,37.8772932334112,197088.361462298,0.0,1.0
2023-02-27,39.35,39.745,39.2498,39.6,191438,38.1292271357056,38.5119728718835,38.0321356856675,38.3714712725271,197567.217221294,0.0,1.0
2023-02-28,39.36,39.8275,39.36,39.5,312099,38.1389169011784,38.5919134370346,38.1389169011784,38.2745736177985,322091.386911421,0.0,1.0
2023-03-01,39.63,39.71,39.2,39.33,330807,38.4005405689457,38.4780586927285,37.9838806536127,38.1098476047598,341398.355746114,0.0,1.0
2023-03-02,39.8,39.9,39.17,39.45,365851,38.5652665819843,38.6621642367129,37.9548113571941,38.2261247904342,377564.349750977,0.0,1.0
2023-03-03,40.3,40.3997,39.7,40.0,360020,39.0497548556273,39.1463618173917,38.4683689272557,38.7590618914415,371546.660245146,0.0,1.0
2023-03-06,39.39,40.3,39.1863,40.3,420520,38.167986197597,39.0497548556273,37.9706056749148,39.0497548556273,433983.671924584,0.0,1.0
2023-03-07,39.03,39.43,38.89,39.41,291365,37.819154640574,38.2067452594884,37.683497923954,38.1873657285427,300693.552198009,0.0,1.0
2023-03-08,39.17,39.34,38.84,39.1,241398,37.9548113571941,38.1195373702327,37.6350490965897,37.8869829988841,249126.772651124,0.0,1.0
2023-03-09,38.69,39.49,38.65,39.34,409805,37.4897026144968,38.2648838523256,37.4509435526053,38.1195373702327,422925.612748631,0.0,1.0
2023-03-10,37.68,38.59,37.4261,38.59,582748,36.5110363017379,37.3928049597682,36.265013156382,37.3928049597682,601405.680697012,0.0,1.0
2023-03-13,36.81,37.389,36.71,37.2,353692,35.668026705599,36.2290641264776,35.5711290508704,36.0459275590406,365016.058428494,0.0,1.0
2023-03-14,37.31,37.96,36.86,37.66,337859,36.152514979242,36.782349734978,35.7164755329633,36.4916567707922,348676.137669477,0.0,1.0
2023-03-15,36.45,36.575,35.79,36.42,482874,35.3191951485761,35.4403172169868,34.6796706273673,35.2901258521575,498334.042606562,0.0,1.0
2023-03-16,37.25,37.34,35.9,36.19,431755,36.0943763864049,36.1815842756606,34.7862580475687,35.0672612462817,445578.379795964,0.0,1.0
2023-03-17,36.21,36.94,36.21,36.86,256230,35.0866407772274,35.7939936567462,35.0866407772274,35.7164755329633,264433.644671445,0.0,1.0
2023-03-20,36.76,37.28,36.52,36.53,221039,35.6195778782347,36.1234456828235,35.3870235068861,35.3967132723589,228115.944208452,0.0,1.0
2023-03-21,37.45,37.92,37.3066,37.47,1230860,36.2881716958621,36.7435906730865,36.1492204589813,36.3075512268078,1270268.10240915,0.0,1.0
2023-03-22,36.7,37.8687,36.7,37.56,322530,35.5614392853976,36.6938821762107,35.5614392853976,36.3947591160636,332856.353338334,0.0,1.0
2023-03-23,36.35,37.2894,36.06,36.97,426182,35.3452564317194,36.2586906515806,35.0632722676149,35.948119127391,438296.882353285,0.12689568,1.0
2023-03-24,36.71,36.82,35.72,36.0,799000,35.6953057388836,35.802265249406,34.732670144182,35.0049307164208,821712.81049006,0.0,1.0
2023-03-27,37.25,37.42,36.7675,37.15,447928,36.2203796996299,36.3856807613463,35.7512163921112,36.1231437809732,460661.046029026,0.0,1.0
2023-03-28,37.3,37.4791,37.11,37.19,260833,36.2689976589582,36.4431471892724,36.0842494135105,36.1620381484358,268247.58134988,0.0,1.0
2023-03-29,37.44,37.77,37.2465,37.77,340507,36.4051279450777,36.7260064766448,36.2169764424769,36.7260064766448,350186.437999423,0.0,1.0
2023-03-30,37.36,37.75,37.26,37.72,335928,36.3273392101523,36.7065592929135,36.2301032914955,36.6773885173165,345477.272843936,0.0,1.0
2023-03-31,38.06,38.12,37.66,37.69,843662,37.0079906407493,37.0663321919434,36.6190469661224,36.6482177417195,867644.396900709,0.0,1.0
2023-04-03,38.46,38.6483,37.8401,38.43,353113,37.3969343153762,37.5800295502069,36.7941688556232,37.3677635397792,363150.783042024,0.0,1.0
2023-04-04,37.37,38.54,37.1723,38.54,413341,36.3370628020179,37.4747230503016,36.1448273908336,37.4747230503016,425090.857072306,0.0,1.0
2023-04-05,37.17,37.33,36.78,37.33,387264,36.1425909647045,36.2981684345553,35.7633708819433,36.2981684345553,398272.578024559,0.0,1.0
2023-04-06,36.78,37.11,36.76,37.11,329544,35.7633708819433,36.0842494135105,35.7439236982119,36.0842494135105,338911.797772386,0.0,1.0
2023-04-10,37.45,37.5097,36.7273,36.74,266163,36.4148515369433,36.4729013803814,35.7121275528112,35.7244765144806,273729.094841635,0.0,1.0
2023-04-11,37.98,38.13,37.625,37.64,421552,36.930201905824,37.0760557838091,36.5850143945926,36.5995997823911,433535.267443937,0.0,1.0
2023-04-12,37.7,38.44,37.63,38.41,347933,36.6579413335851,37.3774871316449,36.5898761905254,37.3483163560479,357823.533532213,0.0,1.0
2023-04-13,38.08,38.23,37.65,37.9,570451,37.0274378244807,37.1732917024658,36.6093233742568,36.8524131708986,586666.951760783,0.0,1.0
2023-04-14,38.04,38.4221,37.73,38.15,389335,36.988543457018,37.3600819022053,36.6871121091822,37.0955029675404,400402.449401937,0.0,1.0
2023-04-17,38.0035,38.27,37.73,38.18,308397,36.9530523467083,37.2121860699285,36.6871121091822,37.1246737431374,317163.661597876,0.0,1.0
2023-04-18,38.13,38.23,37.84,38.19,278136,37.0760557838091,37.1732917024658,36.7940716197046,37.1343973350031,286042.44588043,0.0,1.0
2023-04-19,38.04,38.05,37.61,37.92,354558,36.988543457018,36.9982670488837,36.5704290067941,36.8718603546299,364636.85940142,0.0,1.0
2023-04-20,37.93,38.17,37.68,37.85,513129,36.8815839464956,37.1149501512717,36.6384941498538,36.8037952115702,527715.485274035,0.0,1.0
2023-04-21,37.5,38.07,37.38,38.07,1000338,36.4634694962717,37.017714232615,36.3467863938836,37.017714232615,1028774.15446809,0.0,1.0
2023-04-24,37.76,37.83,37.37,37.4,401880,36.7162828847792,36.7843480278389,36.3370628020179,36.366233577615,413304.060425213,0.0,1.0
2023-04-25,36.6,37.42,36.56,37.42,921408,35.5883462283612,36.3856807613463,35.5494518608985,36.3856807613463,947600.447168992,0.0,1.0
2023-04-26,36.09,36.61,35.99,36.54,1206835,35.0924430432119,35.5980698202268,34.9952071245552,35.5300046771671,1241141.15099846,0.0,1.0
2023-04-27,36.47,36.5499,35.888,36.31,312083,35.4619395341074,35.5396310331141,34.8960264875253,35.3063620642567,320954.441847522,0.0,1.0
2023-04-28,37.02,37.0979,36.4168,36.53,675700,35.9967370867194,36.072483867353,35.410210025382,35.5202810853015,694907.817331832,0.0,1.0
2023-05-01,37.03,37.35,36.7847,36.82,361954,36.0064606785851,36.3176156182866,35.7679409701201,35.802265249406,372243.102137821,0.0,1.0
2023-05-02,36.39,36.88,35.8425,36.88,674409,35.384150799182,35.8606068006,34.8517841445365,35.8606068006,693580.118660566,0.0,1.0
2023-05-03,36.08,36.77,36.06,36.4,472455,35.0827194513462,35.7536472900776,35.0632722676149,35.3938743910477,485885.263930014,0.0,1.0
2023-05-04,35.81,36.1043,35.64,36.09,868815,34.820182470973,35.1063477795798,34.6548814092566,35.0924430432119,893512.409819678,0.0,1.0
2023-05-05,36.96,37.14,36.57,36.57,611021,35.9383955355254,36.1134201891075,35.5591754527642,35.5591754527642,628390.216743989,0.0,1.0
2023-05-08,36.99,37.24,36.81,37.13,314166,35.9675663111224,36.2106561077642,35.7925416575403,36.1036965972418,323096.654343455,0.0,1.0
2023-05-09,36.77,37.09,36.56,36.78,299012,35.7536472900776,36.0648022297791,35.5494518608985,35.7633708819433,307511.878460894,0.0,1.0
2023-05-10,36.99,37.32,36.58,37.32,393110,35.9675663111224,36.2884448426896,35.5688990446298,36.2884448426896,404284.759614202,0.0,1.0
2023-05-11,36.84,36.87,36.5,36.76,334658,35.8217124331373,35.8508832087343,35.4911103097044,35.7439236982119,344171.171130141,0.0,1.0
2023-05-12,36.77,37.12,36.53,37.06,290318,35.7536472900776,36.0939730053761,35.5202810853015,36.0356314541821,298570.738067401,0.0,1.0
2023-05-15,37.18,37.37,36.703,36.93,304743,36.1523145565702,36.3370628020179,35.6884992245776,35.9092247599284,313405.790997713,0.0,1.0
2023-05-16,36.71,36.93,36.6201,36.93,248387,35.6953057388836,35.9092247599284,35.6078906480112,35.9092247599284,255447.784554686,0.0,1.0
2023-05-17,37.45,37.54,36.74,37.05,341432,36.4148515369433,36.5023638637344,35.7244765144806,36.0259078623164,351137.732554747,0.0,1.0
2023-05-18,37.92,37.98,37.131,37.37,357015,36.8718603546299,36.930201905824,36.1046689564284,36.3370628020179,367163.703425669,0.0,1.0
2023-05-19,37.62,38.28,37.41,38.28,346733,36.5801525986598,37.2219096617941,36.3759571694806,37.2219096617941,356589.421676658,0.0,1.0
2023-05-22,37.8,38.0288,37.5433,37.7,272064,36.7551772522419,36.9776530341284,36.5055726490501,36.6579413335851,279797.839891324,0.0,1.0
2023-05-23,37.81,38.3093,37.62,37.86,467275,36.7649008441075,37.2503997859606,36.5801525986598,36.8135188034359,480558.014420204,0.0,1.0
2023-05-24,37.52,37.77,37.35,37.74,411378,36.482916680003,36.7260064766448,36.3176156182866,36.6968357010478,423072.055761928,0.0,1.0
2023-05-25,37.33,37.52,36.98,37.34,497033,36.2981684345553,36.482916680003,35.9578427192567,36.3078920264209,511161.931584863,0.0,1.0
2023-05-26,37.6,37.73,37.25,37.41,248564,36.5607054149284,36.6871121091822,36.2203796996299,36.3759571694806,255629.816053381,0.0,1.0
2023-05-30,37.17,37.6799,36.99,37.57,385206,36.1425909647045,36.6383969139351,35.9675663111224,36.5315346393314,396156.076192283,0.0,1.0
2023-05-31,36.59,37.1,36.34,37.01,436157,35.5786226364955,36.0745258216448,35.3355328398537,35.9870134948537,448555.437152582,0.0,1.0
2023-06-01,36.81,36.9472,36.3614,36.72,433240,35.7925416575403,35.9259493379373,35.3563413264462,35.7050293307492,445555.516917038,0.0,1.0
2023-06-02,38.42,38.48,37.3327,37.34,721528,37.3580399479136,37.4163814991076,36.300793804359,36.3078920264209,742038.549095459,0.0,1.0
2023-06-05,37.73,38.34,37.351,38.34,345700,36.6871121091822,37.2802512129882,36.3185879774732,37.2802512129882,355527.057054335,0.0,1.0
2023-06-06,39.0,39.04,37.56,37.68,331574,37.9220082761226,37.9609026435852,36.5218110474657,36.6384941498538,340999.503661365,0.0,1.0
2023-06-07,40.11,40.18,39.24,39.25,955272,39.0013269732122,39.0693921162719,38.1553744808987,38.1650980727644,982427.083732742,0.0,1.0
2023-06-08,39.81,40.18,39.5201,40.03,540675,38.709619217242,39.0693921162719,38.4277322890562,38.9235382382868,556044.52291829,0.0,1.0
2023-06-09,39.48,39.9,39.36,39.9,285112,38.3887406856748,38.7971315440331,38.2720575832868,38.7971315440331,293216.749467387,0.0,1.0
2023-06-12,39.47,39.6386,39.18,39.47,339833,38.3790170938092,38.5429568526644,38.0970329297047,38.3790170938092,349493.27850722,0.0,1.0
2023-06-13,39.89,40.183,39.6348,39.76,598067,38.7874079521674,39.0723091938316,38.5392618877554,38.6610012579137,615067.979263278,0.0,1.0
2023-06-14,39.39,40.2229,39.1353,40.09,462607,38.3012283588838,39.1111063253756,38.0535684740651,38.9818797894809,475757.319302097,0.0,1.0
2023-06-15,39.83,39.85,39.23,39.36,475513,38.7290664009734,38.7485135847047,38.145650889033,38.2720575832868,489030.192308586,0.0,1.0
2023-06-16,39.53,40.025,39.365,40.01,276768,38.4373586450032,38.918676442354,38.2769193792196,38.9040910545555,284635.558365098,0.0,1.0
2023-06-20,39.37,39.46,39.06,39.44,397310,38.2817811751524,38.3692935019435,37.9803498273166,38.3498463182121,408604.151108644,0.0,1.0
2023-06-21,39.63,39.89,39.0304,39.27,423528,38.5345945636599,38.7874079521674,37.9515679953942,38.1845452564957,435567.438299417,0.0,1.0
2023-06-22,39.19,39.2971,38.9517,39.27,425928,38.2266385981699,38.3311058855867,37.9941964451221,38.3046720528229,436661.943925123,0.12328991,1.0
2023-06-23,38.78,39.12,38.67,38.8,481084,37.8267171430729,38.1583593253484,37.719421142925,37.8462255067362,493207.94742603,0.0,1.0
2023-06-26,38.95,39.45,38.83,38.86,241167,37.9925382342107,38.4802473257923,37.8754880522311,37.904750597726,247244.724532292,0.0,1.0
2023-06-27,39.72,39.81,38.85,39.08,363808,38.7436102352464,38.8313978717311,37.8949964158944,38.1193425980219,372976.4384955,0.0,1.0
2023-06-28,39.94,39.94,39.4579,39.73,366903,38.9582022355424,38.9582022355424,38.4879531294393,38.7533644170781,376149.436552561,0.0,1.0
2023-06-29,40.59,40.64,39.89,40.04,633190,39.5922240545985,39.6409949637567,38.9094313263842,39.0557440538587,649147.218013253,0.0,1.0
2023-06-30,40.7,41.0,40.4921,41.0,690262,39.6995200547465,39.9921455096955,39.4967306144668,39.9921455096955,707657.507225735,0.0,1.0
2023-07-03,40.99,41.0551,40.6498,40.78,174701,39.9823913278638,40.0458910515878,39.6505540619517,39.7775535093995,179103.694205741,0.0,1.0
2023-07-05,40.42,40.88,40.406,40.88,839476,39.4264029634607,39.8750953277159,39.4127471088965,39.8750953277159,860631.895621999,0.0,1.0
2023-07-06,39.65,40.0999,39.25,39.96,491523,38.675330962425,39.1141716030302,38.2851636891597,38.9777105992056,503910.023909929,0.0,1.0
2023-07-07,40.29,40.62,39.73,39.73,856871,39.2995985996495,39.6214866000934,38.7533644170781,38.7533644170781,878465.272424129,0.0,1.0
2023-07-10,40.88,40.9099,40.29,40.33,926990,39.8750953277159,39.9042603313924,39.2995985996495,39.338615326976,950351.363139191,0.0,1.0
2023-07-11,41.33,41.3599,40.89,41.07,806090,40.3140335101393,40.3431985138159,39.8848495095475,40.0604247825169,826404.524658165,0.0,1.0
2023-07-12,41.67,42.01,41.63,42.01,963822,40.6456756924149,40.9773178746904,40.6066589650883,40.9773178746904,988111.577820194,0.0,1.0
2023-07-13,41.9,41.97,41.5255,41.87,1189202,40.8700218745424,40.9383011473639,40.5047277649478,40.8407593290475,1219171.4492582,0.0,1.0
2023-07-14,41.49,41.83,41.0821,41.83,767331,40.4701004194455,40.801742601721,40.0722273425332,40.801742601721,786668.747051165,0.0,1.0
2023-07-17,41.83,41.99,41.36,41.48,486725,40.801742601721,40.9578095110271,40.3432960556342,40.4603462376138,498991.1080205,0.0,1.0
2023-07-18,42.51,42.59,41.87,41.9,585644,41.465026966272,41.5430604209251,40.8407593290475,40.8700218745424,600402.996487869,0.0,1.0
2023-07-19,42.77,42.81,42.42,42.67,594178,41.7186356938945,41.757652421221,41.3772393297874,41.6210938755782,609152.06447461,0.0,1.0
2023-07-20,42.44,42.97,42.22,42.84,472875,41.3967476934506,41.9137193305272,41.1821556931547,41.7869149667159,484792.069865312,0.0,1.0
2023-07-21,42.37,42.76,42.29,42.76,477361,41.3284684206292,41.7088815120629,41.2504349659761,41.7088815120629,489391.122945757,0.0,1.0
2023-07-24,42.95,43.04,42.3935,42.47,611132,41.8942109668639,41.9819986033486,41.3513907479335,41.4260102389455,626533.327498658,0.0,1.0
2023-07-25,43.0,43.3095,42.8001,42.92,888906,41.9429818760221,42.2448738037111,41.7479957812077,41.864948421369,911307.596417012,0.0,1.0
2023-07-26,43.09,43.21,42.71,42.79,505232,42.0307695125068,42.1478196944864,41.6601106029047,41.7381440575578,517964.508680288,0.0,1.0
2023-07-27,42.75,43.37,42.58,43.28,416209,41.6991273302312,42.3038866037925,41.5333062390935,42.2160989673078,426698.012385032,0.0,1.0
2023-07-28,43.45,43.49,42.97,43.15,606961,42.3819200584456,42.4209367857721,41.9137193305272,42.0892946034966,622257.212831127,0.0,1.0
2023-07-31,43.9,43.9,43.57,43.66,667078,42.820858240869,42.820858240869,42.4989702404251,42.5867578769098,683889.240035132,0.0,1.0
2023-08-01,43.86,43.91,43.48,43.79,834500,42.7818415135425,42.8306124227007,42.4111826039404,42.7135622407211,855530.493899239,0.0,1.0
2023-08-02,43.54,43.8599,43.3601,43.62,1183391,42.4697076949302,42.7817439717242,42.2942299637792,42.5477411495833,1213214.00444088,0.0,1.0
2023-08-03,43.18,43.358,42.77,43.27,502213,42.1185571489915,42.2921815855945,41.7186356938945,42.2063447854762,514869.42592285,0.0,1.0
2023-08-04,43.44,43.8221,43.05,43.3,635529,42.3721658766139,42.7448731644006,41.9917527851802,42.235607330971,651545.163879317,0.0,1.0
2023-08-07,43.89,43.9203,43.4803,43.75,470254,42.8111040590374,42.8406592299872,42.4114752293954,42.6745455133945,482105.01722959,0.0,1.0
2023-08-08,43.81,43.81,43.0169,43.45,519382,42.7330706043843,42.7330706043843,41.9594664433175,42.3819200584456,532471.10722873,0.0,1.0
2023-08-09,43.74,43.95,43.48,43.86,677414,42.6647913315629,42.8696291500272,42.4111826039404,42.7818415135425,694485.720784014,0.0,1.0
2023-08-10,43.38,44.2679,43.09,43.95,578504,42.3136407856241,43.1797145904548,42.0307695125068,42.8696291500272,593083.059128443,0.0,1.0
2023-08-11,43.34,43.6148,43.06,43.18,477194,42.2746240582976,42.5426689750309,42.0015069670119,42.1185571489915,489219.914326847,0.0,1.0
2023-08-14,43.11,43.169,42.74,43.15,546873,42.05027787617,42.1078275489767,41.6893731483996,42.0892946034966,560654.91646514,0.0,1.0
2023-08-15,42.67,42.915,42.52,42.89,1629261,41.6210938755782,41.8600713304532,41.4747811481037,41.8356858758741,1670320.51290685,0.0,1.0
2023-08-16,42.29,43.1191,42.26,42.71,1219376,41.2504349659761,42.0591541816368,41.2211724204812,41.6601106029047,1250105.8736116,0.0,1.0
2023-08-17,41.92,42.7975,41.8727,42.55,875369,40.8895302382057,41.7454596939315,40.8433929581421,41.5040436935986,897429.446272119,0.0,1.0
2023-08-18,42.23,42.345,41.53,41.57,628570,41.1919098749863,41.3040829660501,40.509117146772,40.5481338740985,644410.787957154,0.0,1.0
2023-08-21,42.14,42.54,41.8802,42.44,489382,41.1041222385016,41.4942895117669,40.8507085945158,41.3967476934506,501715.067903413,0.0,1.0
2023-08-22,41.99,42.29,41.8701,42.27,412620,40.9578095110271,41.2504349659761,40.8408568708658,41.2309266023129,423018.564880413,0.0,1.0
2023-08-23,42.18,42.29,41.7225,42.0,499384,41.1431389658282,41.2504349659761,40.6968851470309,40.9675636928588,511969.131414472,0.0,1.0
2023-08-24,41.7,42.2899,41.6701,42.12,564865,40.6749382379098,41.2503374241578,40.6457732342332,41.0846138748384,579100.338449842,0.0,1.0
2023-08-25,41.75,42.02,41.1601,41.98,345048,40.7237091470679,40.987072056522,40.1483099608199,40.9480553291955,353743.661904068,0.0,1.0
2023-08-28,42.03,42.3287,41.8881,42.01,402056,40.9968262383537,41.2881836496645,40.8584143981628,40.9773178746904,412188.338232657,0.0,1.0
2023-08-29,42.56,42.6,41.7939,42.14,461015,41.5137978754302,41.5528146027567,40.7665300053088,41.1041222385016,472633.182318703,0.0,1.0
2023-08-30,42.81,42.95,42.47,42.57,680859,41.757652421221,41.8942109668639,41.4260102389455,41.5235520572618,698017.539299871,0.0,1.0
2023-08-31,42.73,43.0,42.64,42.91,653228,41.679618966568,41.9429818760221,41.5918313300833,41.8551942395374,669690.201879942,0.0,1.0
2023-09-01,43.58,43.7099,43.17,43.17,754198,42.5087244222568,42.6354312442497,42.1088029671598,42.1088029671598,773204.778235852,0.0,1.0
2023-09-05,42.26,43.36,42.26,43.36,593817,41.2211724204812,42.2941324219609,41.2211724204812,42.2941324219609,608781.966801396,0.0,1.0
2023-09-06,42.17,42.69,41.883,42.35,680186,41.1333847839965,41.6406022392414,40.8534397654287,41.3089600569659,697327.578817673,0.0,1.0
2023-09-07,42.05,42.2,41.81,42.15,705131,41.0163346020169,41.1626473294914,40.7822342380577,41.1138764203333,722901.225516675,0.0,1.0
2023-09-08,41.99,42.22,41.84,42.12,359838,40.9578095110271,41.1821556931547,40.8114967835526,41.0846138748384,368906.38929145,0.0,1.0
2023-09-11,41.86,42.4292,41.8054,42.25,328826,40.8310051472159,41.3862131770724,40.7777473144152,41.2114182386496,337112.846239558,0.0,1.0
2023-09-12,41.94,42.1212,41.8,41.9,487454,40.909038601869,41.0857843766582,40.7724800562261,40.8700218745424,499738.479776105,0.0,1.0
2023-09-13,41.64,42.11,41.48,42.05,611676,40.61641314692,41.0748596930067,40.4603462376138,41.0163346020169,627091.037011756,0.0,1.0
2023-09-14,42.43,42.44,41.98,42.09,725588,41.386993511619,41.3967476934506,40.9480553291955,41.0553513293435,743873.768732607,0.0,1.0
2023-09-15,41.79,42.31,41.51,42.31,647998,40.7627258743945,41.2699433296394,40.4896087831087,41.2699433296394,664328.399024229,0.0,1.0
2023-09-18,41.75,41.9894,41.7101,41.94,455841,40.7237091470679,40.9572242601172,40.6847899615597,40.909038601869,467328.790736397,0.0,1.0
2023-09-19,41.69,41.99,41.5688,41.87,647985,40.6651840560781,40.9578095110271,40.5469633722787,40.8407593290475,664315.071407189,0.0,1.0
2023-09-20,41.4,42.1491,41.39,41.94,562403,40.3823127829608,41.1129985439684,40.3725586011291,40.909038601869,576576.292822545,0.0,1.0
2023-09-21,41.01,41.2539,40.7647,41.07,658134,40.1491164560821,40.3878964976241,39.9089658033955,40.2078569337062,672245.810677394,0.15092682,1.0
2023-09-22,40.89,41.29,40.8629,41.18,668626,40.0316355008339,40.4232386849946,40.005104385107,40.3155478093504,682962.781758704,0.0,1.0
2023-09-25,41.25,41.3899,40.6225,40.71,797950,40.3840783665786,40.5210415802388,39.7697508714264,39.8554140679615,815059.766901612,0.0,1.0
2023-09-26,40.6,41.1499,40.55,40.93,906669,39.7477231923173,40.2860796697423,39.6987727942972,40.07079581925,926109.936458323,0.0,1.0
2023-09-27,41.3,41.5,40.83,40.87,738588,40.4330287645987,40.628830356679,39.9728950232098,40.0120553416258,754424.917747137,0.0,1.0
2023-09-28,42.22,42.36,41.55,41.65,1174858,41.3337160881684,41.4707772026247,40.6777807546991,40.7756815507393,1200049.48633686,0.0,1.0
2023-09-29,41.7,42.57,41.66,42.57,627940,40.8246319487594,41.6763688743091,40.7854716303433,41.6763688743091,641404.386275079,0.0,1.0
2023-10-02,41.36,41.78,41.1101,41.7,1038729,40.4917692422228,40.9029525855916,40.2471151529183,40.8246319487594,1061001.58733498,0.0,1.0
2023-10-03,40.67,41.24,40.44,41.15,1215345,39.8162537495455,40.3742882869745,39.591081918653,40.2861775705384,1241404.61483181,0.0,1.0
2023-10-04,40.5,40.699,40.1197,40.6,883513,39.6498223962771,39.8446449803971,39.2775056689363,39.7477231923173,902457.421936895,0.0,1.0
2023-10-05,40.19,40.6194,39.96,40.41,851881,39.3463299285525,39.7667159467491,39.1211580976601,39.561711679841,870147.163716917,0.0,1.0
2023-10-06,40.4,40.6787,39.71,40.04,710910,39.5519216002369,39.824771118801,38.8764061075596,39.1994787344923,726153.441804657,0.0,1.0
2023-10-09,41.01,41.115,40.265,40.34,844681,40.1491164560821,40.2519122919243,39.4197555255827,39.4931811226128,862792.780207057,0.0,1.0
2023-10-10,41.51,41.7178,41.12,41.12,970840,40.6386204362831,40.8420582904546,40.2568073317263,40.2568073317263,991656.90093209,0.0,1.0
2023-10-11,41.63,41.747,41.2501,41.55,991876,40.7561013915313,40.8706453228983,40.3841762673746,40.6777807546991,1013143.95808673,0.0,1.0
2023-10-12,40.68,41.74,40.35,41.74,752215,39.8260438291495,40.8637922671755,39.5029712022169,40.8637922671755,768344.109981699,0.0,1.0
2023-10-13,40.54,40.92,40.4133,40.9,1315470,39.6889827146932,40.0610057396459,39.5649424061103,40.0414255804379,1343676.51051578,0.0,1.0
2023-10-16,40.92,41.09,40.63,40.75,820805,40.0610057396459,40.2274370929143,39.7770934311294,39.8945743863776,838404.827334644,0.0,1.0
2023-10-17,41.38,41.65,40.67,40.67,727178,40.5113494014308,40.7756815507393,39.8162537495455,39.8162537495455,742770.262768321,0.0,1.0
2023-10-18,40.82,41.16,40.74,41.14,1324038,39.9631049436057,40.2959676501424,39.8847843067736,40.2763874909344,1352428.22689251,0.0,1.0
2023-10-19,40.2,40.88,40.088,40.77,2014642,39.3561200081566,40.0218454212299,39.2464711165916,39.9141545455857,2057840.26431505,0.0,1.0
2023-10-20,39.84,40.33,39.7745,40.28,1576269,39.0036771424119,39.4833910430088,38.9395521210056,39.4344406449887,1610067.60287517,0.0,1.0
2023-10-23,39.51,39.97,39.47,39.75,1380475,38.6806045154793,39.1309481772641,38.6414441970632,38.9155664259757,1410075.3577461,0.0,1.0
2023-10-24,39.73,40.03,39.6027,39.93,1264281,38.8959862667677,39.1896886548882,38.7713585534085,39.0917878588481,1291389.90808714,0.0,1.0
2023-10-25,39.51,39.79,39.4,39.62,961818,38.6806045154793,38.9547267443918,38.572913639835,38.7882953911235,982441.449817375,0.0,1.0
2023-10-26,39.4,39.787,39.1698,39.65,1129062,38.572913639835,38.9517897205106,38.3475460073505,38.8176656299355,1153271.52144554,0.0,1.0
2023-10-27,39.26,39.5,39.0602,39.5,2076468,38.4358525253788,38.6708144358752,38.2402467348905,38.6708144358752,2120991.94693735,0.0,1.0
2023-10-30,39.41,39.82,39.12,39.58,1122835,38.5827037194391,38.9840969832038,38.2987914109225,38.7491350727074,1146911.00115167,0.0,1.0
2023-10-31,39.64,39.6996,39.2,39.41,2102808,38.8078755503315,38.8662244247715,38.3771120477547,38.5827037194391,2147896.73327758,0.0,1.0
2023-11-01,40.07,40.09,39.23,39.67,1109898,39.2288489733043,39.2484291325124,38.4064822865667,38.8372457891436,1133696.60400347,0.0,1.0
2023-11-02,40.94,40.94,40.29,40.48,1770390,40.080585898854,40.080585898854,39.4442307245927,39.6302422370691,1808350.97528034,0.0,1.0
2023-11-03,41.9,42.1404,41.47,41.47,1561506,41.0204335408398,41.2557870545204,40.599460117867,40.599460117867,1594988.05235349,0.0,1.0
2023-11-06,41.55,41.92,41.2906,41.91,940524,40.6777807546991,41.0400137000478,40.4238260897709,41.0302236204438,960690.860586971,0.0,1.0
2023-11-07,41.29,41.36,41.0,41.33,1281962,40.4232386849946,40.4917692422228,40.1393263764781,40.4623990034107,1309450.02681462,0.0,1.0
2023-11-08,40.74,41.33,40.68,41.29,1470405,39.8847843067736,40.4623990034107,39.8260438291495,40.4232386849946,1501933.65066855,0.0,1.0
2023-11-09,40.41,41.07,40.27,41.07,1217313,39.561711679841,40.2078569337062,39.4246505653847,40.2078569337062,1243414.81299117,0.0,1.0
2023-11-10,41.02,41.1298,40.38,40.68,1521266,40.1589065356861,40.2664016097383,39.5323414410289,39.8260438291495,1553885.22007062,0.0,1.0
2023-11-13,40.93,41.18,40.71,40.91,1330070,40.07079581925,40.3155478093504,39.8554140679615,40.0512156600419,1358589.56596632,0.0,1.0
2023-11-14,43.0,43.0078,41.86,41.86,1926948,42.0973422972819,42.104978559373,40.9812732224237,40.9812732224237,1968265.91604929,0.0,1.0
2023-11-15,43.14,43.76,42.91,43.06,1862912,42.2344034117382,42.8413883471873,42.0092315808457,42.156082774906,1902856.84626633,0.0,1.0
2023-11-16,42.48,43.0765,42.2325,43.05,1969526,41.5882581578729,42.1722364062527,41.3459536876734,42.146292695302,2011756.88008856,0.0,1.0
2023-11-17,43.1,43.3,42.7901,42.94,1954141,42.1952430933221,42.3910446854025,41.8918485263935,42.0386018196578,1996041.99254701,0.0,1.0
2023-11-20,43.39,43.39,42.89,43.19,1405003,42.4791554018386,42.4791554018386,41.9896514216377,42.2833538097583,1435129.29090302,0.0,1.0
2023-11-21,42.95,43.19,42.8401,43.19,1654960,42.0483918992618,42.2833538097583,41.9407989244136,42.2833538097583,1690445.90742715,0.0,1.0
2023-11-22,42.99,43.215,42.79,43.04,1592861,42.0875522176779,42.3078290087683,41.8917506255975,42.136502615698,1627015.37109677,0.0,1.0
2023-11-24,43.16,43.31,42.97,43.02,572257,42.2539835709462,42.4008347650065,42.0679720584698,42.1169224564899,584527.42280571,0.0,1.0
2023-11-27,43.18,43.2,42.85,43.1,1562648,42.2735637301542,42.2931438893623,41.9504911032216,42.1952430933221,1596154.53929353,0.0,1.0
2023-11-28,42.87,43.28,42.82,43.18,1952494,41.9700712624296,42.3714645261944,41.9211208644096,42.2735637301542,1994359.67731913,0.0,1.0
2023-11-29,42.98,43.52,42.88,43.2,1883603,42.0777621380739,42.6064264366909,41.9798613420337,42.2931438893623,1923991.50587778,0.0,1.0
2023-11-30,43.22,43.26,42.78,43.17,1427292,42.3127240485703,42.3518843669864,41.8819605459935,42.2637736505502,1457896.21507681,0.0,1.0
2023-12-01,44.5,44.5,43.03,43.21,2272243,43.5658542378848,43.5658542378848,42.126712536094,42.3029339689663,2320964.78466548,0.0,1.0
2023-12-04,45.13,45.13,44.22,44.36,2226974,44.182629252938,44.182629252938,43.2917320089722,43.4287931234285,2274725.1197894,0.0,1.0
2023-12-05,44.42,44.91,44.37,44.91,2241652,43.4875336010526,43.9672475016495,43.4385832030325,43.9672475016495,2289717.84772797,0.0,1.0
2023-12-06,44.29,45.3199,44.2,44.79,2165569,43.3602625662004,44.3685428646183,43.2721518497642,43.8497665464013,2212003.464314,0.0,1.0
2023-12-07,44.75,44.75,44.15,44.5,1619758,43.8106062279852,43.8106062279852,43.2232014517441,43.5658542378848,1654489.10071687,0.0,1.0
2023-12-08,45.01,45.1799,44.67,44.78,1895356,44.0651482976897,44.231481750162,43.7322855911531,43.8399764667973,1935996.51551548,0.0,1.0
2023-12-11,45.29,45.29,44.8,45.04,1591723,44.3392705266023,44.3392705266023,43.8595566260053,44.0945185365018,1625852.96992535,0.0,1.0
2023-12-12,44.93,45.22,44.77,45.22,1875914,43.9868276608576,44.2707399693741,43.8301863871933,44.2707399693741,1916137.63715455,0.0,1.0
2023-12-13,45.92,45.92,44.3101,45.07,2620882,44.9560455416555,44.9560455416555,43.3799406262044,44.1238887753138,2677079.35584514,0.0,1.0
2023-12-14,47.44,47.55,46.54,46.67,2958577,46.4441376414664,46.5518285171106,45.5630304771046,45.6903015119569,3022015.26408982,0.0,1.0
2023-12-15,47.2,47.63,46.946,47.62,2951804,46.2091757309699,46.6301491539427,45.9605077090278,46.6203590743387,3015097.03637978,0.0,1.0
2023-12-18,47.01,47.4697,46.82,47.42,1890220,46.0231642184935,46.4732141778903,45.8371527060172,46.4245574822583,1930750.38861178,0.0,1.0
2023-12-19,48.31,48.39,47.28,47.45,2482454,47.295874567016,47.3741952038482,46.2874963678021,46.4539277210704,2535683.16133088,0.0,1.0
2023-12-20,47.47,48.6898,47.41,48.27,2565043,46.4735078802784,47.6677017903767,46.4147674026543,47.2567142485999,2620043.04739973,0.0,1.0
2023-12-21,48.14,48.165,47.6414,48.09,3308743,47.1294432137477,47.1539184127577,46.6413098446913,47.0804928157276,3379689.57743887,0.0,1.0
2023-12-22,48.36,48.65,48.115,48.36,2075574,47.3448249650361,47.6287372735527,47.1049680147376,47.3448249650361,2120078.77765154,0.0,1.0
2023-12-26,48.89,48.96,48.37,48.62,1776426,47.8636991840491,47.9322297412773,47.3546150446401,47.5993670347406,1814516.40012277,0.0,1.0
2023-12-27,48.81,49.04,48.6125,48.85,2168832,47.9456992656592,48.1716265516887,47.7516964874382,47.9849909675774,2207928.79322592,0.16375834,1.0
2023-12-28,48.6,48.73,48.37,48.72,1934315,47.7394178305887,47.8671158618228,47.5134905445592,47.8572929363433,1969184.23541741,0.0,1.0
2023-12-29,48.03,48.6438,47.9801,48.59,2335056,47.1795110782547,47.7824422441891,47.1304946801117,47.7295949051092,2377149.25646383,0.0,1.0
2024-01-02,47.94,48.19,47.555,47.75,2774529,47.0911047489388,47.3366778859274,46.7129221179763,46.9044691648274,2824544.48603688,0.0,1.0
2024-01-03,46.85,47.6,46.7503,47.6,3204626,46.0204058716684,46.7571252826342,45.9224713046373,46.7571252826342,3262394.69766234,0.0,1.0
2024-01-04,46.85,47.17,46.77,47.05,2900085,46.0204058716684,46.3347394870138,45.941822467832,46.2168643812592,2952363.84113781,0.0,1.0
2024-01-05,46.73,47.28,46.55,46.71,2807656,45.9025307659138,46.4427916672888,45.725718107282,45.8828849149547,2858268.65514412,0.0,1.0
2024-01-08,47.23,47.23,46.47,46.83,2210604,46.3936770398911,46.3936770398911,45.6471347034456,46.0007600207093,2250453.80279358,0.0,1.0
2024-01-09,46.83,46.96,46.44,46.735,2492161,46.0007600207093,46.1284580519433,45.617665927007,45.9074422286536,2537086.33460531,0.0,1.0
2024-01-10,46.88,46.89,46.4203,46.83,2541089,46.049874648107,46.0596975735865,45.5983147638123,46.0007600207093,2586896.34293927,0.0,1.0
2024-01-11,46.68,46.83,46.035,46.78,2606507,45.8534161385161,46.0007600207093,45.2198374450854,45.9516453933115,2653493.61086747,0.0,1.0
2024-01-12,46.57,47.26,46.33,47.23,2223817,45.7453639582411,46.4231458163297,45.509613746732,46.3936770398911,2263904.98902879,0.0,1.0
2024-01-16,45.99,46.39,45.75,46.31,2108547,45.1756342804275,45.5685512996093,44.9398840689184,45.4899678957729,2146557.05613443,0.0,1.0
2024-01-17,45.67,45.71,45.16,45.39,2173674,44.861300665082,44.9005923670002,44.3603314656252,44.5862587516548,2212858.07830509,0.0,1.0
2024-01-18,46.38,46.38,45.73,46.2,2484838,45.5587283741297,45.5587283741297,44.9202382179593,45.3819157154979,2529631.32538709,0.0,1.0
2024-01-19,46.74,46.745,45.89,46.68,2834617,45.9123536913934,45.9172651541331,45.077405025632,45.8534161385161,2885715.6718767,0.0,1.0
2024-01-22,47.6,47.65,46.96,47.05,2390068,46.7571252826342,46.8062399100319,46.1284580519433,46.2168643812592,2433152.93898647,0.0,1.0
2024-01-23,46.98,48.0,46.9251,47.91,2339387,46.1481039029024,47.150042301816,46.0941760420197,47.0616359725001,2381558.32992063,0.0,1.0
2024-01-24,46.72,47.56,46.59,47.56,2150708,45.8927078404343,46.717833580716,45.7650098092002,46.717833580716,2189478.07807213,0.0,1.0
2024-01-25,47.4,47.5021,46.87,47.28,3179476,46.5606667730433,46.6609588421895,46.0400517226274,46.4427916672888,3236791.32720782,0.0,1.0
2024-01-26,47.58,47.77,47.24,47.65,2153744,46.7374794316751,46.9241150157865,46.4034999653706,46.8062399100319,2192568.80700653,0.0,1.0
2024-01-29,47.98,48.02,47.26,47.67,2002847,47.1303964508569,47.1696881527751,46.4231458163297,46.825885760991,2038951.63835934,0.0,1.0
2024-01-30,48.2,48.275,47.76,47.83,3117820,47.3465008114069,47.4201727525035,46.9142920903069,46.9830525686638,3174023.87556789,0.0,1.0
2024-01-31,47.1,48.35,47.05,48.04,3331037,46.265979008657,47.4938446936001,46.2168643812592,47.1893340037342,3391084.46555607,0.0,1.0
2024-02-01,47.82,47.82,46.93,47.55,3321603,46.9732296431842,46.9732296431842,46.0989892755047,46.7080106552365,3381480.40206232,0.0,1.0
2024-02-02,47.55,47.82,47.07,47.48,2924679,46.7080106552365,46.9732296431842,46.2365102322183,46.6392501768797,2977401.18877036,0.0,1.0
2024-02-05,46.7,47.11,46.27,47.11,2095756,45.8730619894752,46.2758019341365,45.4506761938547,46.2758019341365,2133535.47714899,0.0,1.0
2024-02-06,46.82,47.0795,46.52,46.69,2631260,45.9909370952297,46.2458420114239,45.6962493308434,45.8632390639956,2678692.82473869,0.0,1.0
2024-02-07,46.9,47.02,46.6659,46.96,3128351,46.0695204990661,46.1873956048206,45.8395658135899,46.1284580519433,3184744.71430572,0.0,1.0
2024-02-08,47.57,47.58,46.729,46.96,3165853,46.7276565061956,46.7374794316751,45.9015484733659,46.1284580519433,3222922.75004273,0.0,1.0
2024-02-09,47.92,48.01,47.26,47.77,2263459,47.0714588979797,47.1598652272956,46.4231458163297,46.9241150157865,2304261.60181441,0.0,1.0
2024-02-12,48.82,48.99,47.986,48.08,2746225,47.9555221911387,48.122511924291,47.1362902061447,47.2286257056524,2795730.25950229,0.0,1.0
2024-02-13,47.2,47.8,46.83,47.53,3520112,46.3642082634524,46.9535837922251,46.0007600207093,46.6883648042774,3583567.85596123,0.0,1.0
2024-02-14,47.95,48.05,47.24,47.82,1977264,47.1009276744183,47.1991569292137,46.4034999653706,46.9732296431842,2012907.4623618,0.0,1.0
2024-02-15,48.89,48.92,48.0496,48.13,2282504,48.0242826694955,48.0537514459342,47.1987640121946,47.2777403330501,2323649.91952044,0.0,1.0
2024-02-16,47.95,48.6068,47.923,48.5,1816833,47.1009276744183,47.7460974199148,47.0744057756235,47.6411885757933,1849584.42755503,0.0,1.0
2024-02-20,47.37,47.63,47.1713,47.63,2147348,46.5311979966047,46.7865940590729,46.3360164673261,46.7865940590729,2186057.50850048,0.0,1.0
2024-02-21,47.27,47.41,46.835,47.27,1938944,46.4329687418092,46.5704896985229,46.005671483449,46.4329687418092,1973896.68081836,0.0,1.0
2024-02-22,47.33,47.399,46.922,47.34,2510176,46.4919062946865,46.5596844804954,46.0911309351211,46.5017292201661,2555426.08485336,0.0,1.0
2024-02-23,47.77,47.9,47.195,47.41,2414179,46.9241150157865,47.0518130470206,46.3592968007127,46.5704896985229,2457698.57974309,0.0,1.0
2024-02-26,48.05,48.21,47.59,47.75,2147980,47.1991569292137,47.3563237368865,46.7473023571547,46.9044691648274,2186700.90134848,0.0,1.0
2024-02-27,48.49,48.61,48.2901,48.4,2025639,47.6313656503137,47.7492407560683,47.4350053699776,47.5429593209978,2062154.50195376,0.0,1.0
2024-02-28,47.95,48.3999,47.86,48.21,2195491,47.1009276744183,47.542861091743,47.0125213451024,47.3563237368865,2235068.36590772,0.0,1.0
2024-02-29,48.43,48.7,48.12,48.55,2429948,47.5724280974365,47.8376470853842,47.2679174075706,47.690303203191,2473751.84211675,0.0,1.0
2024-03-01,48.77,48.855,48.19,48.56,2987507,47.906407563741,47.9899024303171,47.3366778859274,47.7001261286705,3041361.76765374,0.0,1.0
2024-03-04,48.24,49.01,48.14,48.83,2095665,47.3857925133251,48.1421577752501,47.2875632585297,47.9653451166183,2133442.83672309,0.0,1.0
2024-03-05,47.64,48.37,47.49,47.98,2683073,46.7964169845524,47.5134905445592,46.6490731023592,47.1303964508569,2731439.83998164,0.0,1.0
2024-03-06,47.5,48.06,47.33,48.02,2453659,46.6588960278388,47.2089798546933,46.4919062946865,47.1696881527751,2497890.27221008,0.0,1.0
2024-03-07,47.87,48.29,47.7734,47.85,2639644,47.0223442705819,47.4349071407228,46.9274548104495,47.0026984196229,2687227.9602413,0.0,1.0
2024-03-08,47.59,48.495,47.3999,48.24,4565649,46.7473023571547,47.6362771130535,46.5605685437885,47.3857925133251,4647952.3941288,0.0,1.0
2024-03-11,47.39,47.62,46.915,47.55,4366124,46.5508438475638,46.7767711335933,46.0842548872854,46.7080106552365,4444830.62514512,0.0,1.0
2024-03-12,47.37,47.61,47.07,47.47,2318530,46.5311979966047,46.7669482081138,46.2365102322183,46.6294272514001,2360325.34790989,0.0,1.0
2024-03-13,47.7,47.909,47.381,47.44,2410885,46.8553545374297,47.0606536799522,46.5420032146322,46.5999584749615,2454345.19993088,0.0,1.0
2024-03-14,46.95,47.59,46.6,47.55,2632639,46.1186351264638,46.7473023571547,45.7748327346797,46.7080106552365,2680096.68350039,0.0,1.0
2024-03-15,47.48,47.4999,46.68,46.89,3326414,46.6392501768797,46.658797798584,45.8534161385161,46.0596975735865,3386378.12831507,0.0,1.0
2024-03-18,47.18,47.5751,47.01,47.56,1636790,46.3445624124933,46.7326661981902,46.1775726793411,46.717833580716,1666295.85392703,0.0,1.0
2024-03-19,47.65,47.675,47.01,47.14,1760689,46.8062399100319,46.8307972237308,46.1775726793411,46.3052707105752,1792428.33885528,0.0,1.0
2024-03-20,48.29,48.4,47.26,47.53,1751203,47.4349071407228,47.5429593209978,46.4231458163297,46.6883648042774,1782771.33797529,0.0,1.0
2024-03-21,48.75,48.8398,48.2481,48.3,2490851,47.9676131318822,48.0559719351488,47.4737681056075,47.524835164511,2531478.60236746,0.0823089,1.0
2024-03-22,48.2,48.83,48.17,48.71,1936952,47.4264400606507,48.0463292149704,47.3969215294927,47.9282550903381,1968545.10438916,0.0,1.0
2024-03-25,48.17,48.63,48.16,48.28,1611696,47.3969215294927,47.8495390072499,47.3870820191066,47.505156143739,1637983.94103911,0.0,1.0
2024-03-26,47.96,48.465,47.93,48.39,1843789,47.1902918113861,47.6871870858805,47.160773280228,47.6133907579853,1873862.54769173,0.0,1.0
2024-03-27,48.93,48.93,48.3,48.36,2342595,48.1447243188307,48.1447243188307,47.524835164511,47.5838722268272,2380804.43852843,0.0,1.0
2024-03-28,49.16,49.375,48.93,48.95,2543190,48.3710330577093,48.5825825310089,48.1447243188307,48.1644033396028,2584671.28975394,0.0,1.0
2024-04-01,48.83,49.35,48.75,49.31,1763354,48.0463292149704,48.5579837550439,47.9676131318822,48.5186257134998,1792115.59398738,0.0,1.0
2024-04-02,47.87,48.5,47.56,48.32,2380404,47.1017362179118,47.7216253722315,46.796711395945,47.5445141852831,2419230.13098331,0.0,1.0
2024-04-03,48.52,48.56,47.83,47.83,2535365,47.7413043930036,47.7806624345477,47.0623781763677,47.0623781763677,2576718.65827838,0.0,1.0
2024-04-04,48.06,49.05,47.87,48.88,2672178,47.2886869152464,48.262798443463,47.1017362179118,48.0955267669006,2715763.17841455,0.0,1.0
2024-04-05,48.3,48.52,47.99,48.04,2055966,47.524835164511,47.7413043930036,47.2198103425442,47.2690078944743,2089500.30981179,0.0,1.0
2024-04-08,48.42,48.7,48.31,48.58,1498961,47.6429092891433,47.9184155799521,47.534674674897,47.8003414553198,1523410.15070084,0.0,1.0
2024-04-09,48.37,48.73,47.9299,48.68,1696793,47.5937117372132,47.9479341111102,47.1606748851242,47.89873655918,1724468.93537465,0.0,1.0
2024-04-10,47.12,47.64,46.853,47.44,2807788,46.3637729389598,46.8754274790332,46.1010580116529,46.6786372713127,2853585.07674048,0.0,1.0
2024-04-11,47.3,47.38,46.93,47.37,2147083,46.5408841259083,46.6196002089965,46.1768222416253,46.6097606986105,2182103.49475216,0.0,1.0
2024-04-12,46.53,47.3,46.3,47.14,1949385,45.7832418261842,46.5408841259083,45.5569330873056,46.3834519597319,1981180.8957164,0.0,1.0
2024-04-15,46.18,47.02,45.985,46.84,1990692,45.4388589626733,46.2653778350995,45.2469885101457,46.0882666481511,2023161.64311076,0.0,1.0
2024-04-16,46.07,46.16,45.5,46.04,2063598,45.330624348427,45.4191799419012,44.7697722564234,45.3011058172689,2097256.79331613,0.0,1.0
2024-04-17,45.5,46.42,45.47,46.42,2886266,44.7697722564234,45.6750072119379,44.7402537252653,45.6750072119379,2933343.11034289,0.0,1.0
2024-04-18,45.38,46.085,45.2,45.77,3663928,44.6516981317911,45.345383614006,44.4745869448426,45.0354390368461,3723689.34657873,0.0,1.0
2024-04-19,45.8,45.92,45.17,45.22,1902616,45.0649575680042,45.1830316926366,44.4450684136845,44.4942659656147,1933649.05910549,0.0,1.0
2024-04-22,46.09,46.44,45.67,46.02,1667218,45.350303369199,45.69468623271,44.9370439329859,45.2814267964968,1694411.5454846,0.0,1.0
2024-04-23,47.24,47.435,45.96,46.14,1903670,46.4818470635921,46.6737175161197,45.2223897341807,45.3995009211292,1934720.2506167,0.0,1.0
2024-04-24,46.74,47.3298,46.5144,47.23,1831456,45.9898715442908,46.5702058668587,45.767892189982,46.4720075532061,1861328.38743766,0.0,1.0
2024-04-25,46.44,46.489,45.72,46.23,3400374,45.69468623271,45.7428998336015,44.986241484916,45.4880565146034,3455836.58799608,0.0,1.0
2024-04-26,46.85,47.09,46.616,46.72,1752866,46.0981061585371,46.3342544078017,45.867861615504,45.9701925235187,1781456.5270333,0.0,1.0
2024-04-29,47.18,47.2862,46.91,47.07,1212664,46.422810001276,46.5273056015756,46.1571432208532,46.3145753870297,1232443.43714711,0.0,1.0
2024-04-30,45.86,46.83,45.83,46.83,1807880,45.1239946303204,46.078427137765,45.0944760991623,46.078427137765,1837367.84562709,0.0,1.0
2024-05-01,45.61,46.445,45.43,46.02,1872520,44.8780068706697,45.699605987903,44.7008956837212,45.2814267964968,1903062.17132422,0.0,1.0
2024-05-02,46.31,46.35,45.69,46.19,2122961,45.5667725976916,45.6061306392357,44.9567229537579,45.4486984730593,2157588.04728208,0.0,1.0
2024-05-03,46.37,47.1,46.2245,47.03,2202242,45.6258096600078,46.3440939181878,45.4826447838911,46.2752173454856,2238162.17840204,0.0,1.0
2024-05-06,46.58,46.94,46.53,46.565,2647366,45.8324393781143,46.1866617520113,45.7832418261842,45.8176801125353,2690546.47653959,0.0,1.0
2024-05-07,46.59,47.05,46.565,46.74,1961297,45.8422788885004,46.2948963662576,45.8176801125353,45.9898715442908,1993287.18915241,0.0,1.0
2024-05-08,46.38,46.41,46.12,46.37,1451793,45.6356491703938,45.6651677015519,45.3798219003571,45.6258096600078,1475472.80610797,0.0,1.0
2024-05-09,46.9,46.935,46.21,46.38,1311533,46.1473037104672,46.1817419968183,45.4683774938313,45.6356491703938,1332925.06287963,0.0,1.0
2024-05-10,46.48,46.95,46.26,46.9,1419904,45.7340442742541,46.1965012623973,45.5175750457615,46.1473037104672,1443063.67318477,0.0,1.0
2024-05-13,46.51,47.0299,46.47,46.79,1594294,45.7635628054121,46.2751189503817,45.724204763868,46.0390690962209,1620298.10168606,0.0,1.0
2024-05-14,46.86,47.25,46.685,46.97,1600986,46.1079456689231,46.4916865739782,45.9357542371676,46.2161802831694,1627099.2531026,0.0,1.0
2024-05-15,47.04,47.29,46.73,47.29,1437128,46.2850568558716,46.5310446155223,45.9800320339047,46.5310446155223,1460568.60922758,0.0,1.0
2024-05-16,46.76,47.06,46.64,47.06,1843027,46.0095505650628,46.3047358766436,45.8914764404305,46.3047358766436,1873088.11891417,0.0,1.0
2024-05-17,46.35,46.71,46.24,46.61,1527471,45.6061306392357,45.9603530131327,45.4978960249894,45.8619579092724,1552385.16966162,0.0,1.0
2024-05-20,46.44,46.71,46.3,46.41,984564,45.69468623271,45.9603530131327,45.5569330873056,45.6651677015519,1000622.95924618,0.0,1.0
2024-05-21,46.69,46.69,46.275,46.39,1084745,45.9406739923606,45.9406739923606,45.5323343113405,45.6454886807798,1102437.98465869,0.0,1.0
2024-05-22,46.2,46.54,45.94,46.53,1847385,45.4585379834453,45.7930813365702,45.2027107134086,45.7832418261842,1877517.20108292,0.0,1.0
2024-05-23,45.81,46.35,45.56,46.31,1221122,45.0747970783903,45.6061306392357,44.8288093187396,45.5667725976916,1241039.39331584,0.0,1.0
2024-05-24,46.34,46.34,45.96,46.08,1251095,45.5962911288497,45.5962911288497,45.2223897341807,45.340463858813,1271501.2748771,0.0,1.0
2024-05-28,46.17,46.64,46.0337,46.39,972318,45.4290194522872,45.8914764404305,45.2949069257257,45.6454886807798,988177.218025775,0.0,1.0
2024-05-29,45.55,45.85,45.485,45.84,2003239,44.8189698083536,45.1141551199344,44.7550129908444,45.1043156095483,2035913.2938614,0.0,1.0
2024-05-30,45.96,46.15,45.65,45.75,1376957,45.2223897341807,45.4093404315152,44.9173649122138,45.0157600160741,1399416.17619042,0.0,1.0
2024-05-31,46.63,46.63,45.9621,46.17,1060604,45.8816369300445,45.8816369300445,45.2244560313617,45.4290194522872,1077903.2272847,0.0,1.0
2024-06-03,46.49,47.02,46.2,46.9,1970879,45.7438837846401,46.2653778350995,45.4585379834453,46.1473037104672,2003025.47858357,0.0,1.0
2024-06-04,45.3,46.16,45.18,46.13,1640161,44.5729820487029,45.4191799419012,44.4549079240705,45.3896614107431,1666913.22601697,0.0,1.0
2024-06-05,45.65,45.7,45.1,45.63,2284961,44.9173649122138,44.966562464144,44.3761918409823,44.8976858914418,2322230.3858176,0.0,1.0
2024-06-06,45.31,45.49,45.15,45.48,1131705,44.5828215590889,44.7599327460374,44.4253893929125,44.7500932356514,1150163.93661936,0.0,1.0
2024-06-07,45.0,45.2183,44.71,45.03,1812036,44.2777967371221,44.492593248849,43.9924509359273,44.3073152682801,1841591.63302803,0.0,1.0
2024-06-10,44.95,44.95,44.37,44.7,1861924,44.2285991851919,44.2285991851919,43.6579075828023,43.9826114255413,1892293.34281112,0.0,1.0
2024-06-11,44.69,44.78,44.28,44.77,1694908,43.9727719151552,44.0613275086295,43.5693519893281,44.0514879982434,1722553.18964539,0.0,1.0
2024-06-12,45.16,46.13,45.055,45.7,1935832,44.4352289032985,45.3896614107431,44.3319140442452,44.966562464144,1967406.83636966,0.0,1.0
2024-06-13,44.63,45.04,44.22,45.04,1700615,43.9137348528391,44.3171547786662,43.5103149270119,44.3171547786662,1728353.27499121,0.0,1.0
2024-06-14,43.85,44.17,43.6801,44.17,1229491,43.1462530427289,43.4611173750818,42.9790797612703,43.4611173750818,1249544.89782944,0.0,1.0
2024-06-17,44.22,44.25,43.57,43.75,3659466,43.5103149270119,43.53983345817,42.8707467519202,43.0478579388687,3719154.56809389,0.0,1.0
2024-06-18,44.26,44.387,44.075,44.23,2398056,43.5496729685561,43.6746347504586,43.3676420264146,43.520154437398,2437170.04801928,0.0,1.0
2024-06-20,43.86,44.4,43.81,44.1,2176899,43.156092553115,43.6874261139604,43.1068950011848,43.3922408023796,2212405.81552855,0.0,1.0
2024-06-21,43.99,43.995,43.48,43.99,2027863,43.2840061881333,43.2889259433263,42.7821911584459,43.2840061881333,2060938.92931881,0.0,1.0
2024-06-24,44.06,44.48,43.88,43.99,1338179,43.3528827608355,43.7661421970486,43.175771573887,43.2840061881333,1360005.67863653,0.0,1.0
2024-06-25,43.38,43.92,43.28,43.92,1560342,42.6837960545857,43.2151296154311,42.5854009507254,43.2151296154311,1585792.31972335,0.0,1.0
2024-06-26,43.35,43.47,43.04,43.25,1387330,42.6542775234276,42.7723516480599,42.3492527014607,42.5558824195673,1409958.36741035,0.0,1.0
2024-06-27,43.12,43.35,42.9,43.3,1764941,42.5273340247752,42.7541727730521,42.3103578307713,42.7048600016876,1789537.42728533,0.10098596,1.0
2024-06-28,43.56,43.715,43.19,43.33,1750350,42.9612864127832,43.1141560040132,42.5963719046856,42.7344476645063,1774743.08537728,0.0,1.0
2024-07-01,43.33,43.94,43.155,43.73,1419555,42.7344476645063,43.3360634751536,42.5618529647304,43.1289498354226,1439338.08698989,0.0,1.0
2024-07-02,43.21,43.425,43.056,43.39,1660500,42.6160970132314,42.8281419300989,42.4642136774286,42.7936229901437,1683640.92511154,0.0,1.0
2024-07-03,43.32,43.56,43.2,43.32,1192256,42.7245851102334,42.9612864127832,42.6062344589585,42.7245851102334,1208871.4211441,0.0,1.0
2024-07-05,42.69,43.25,42.6,43.24,1395239,42.1032441910402,42.655547230323,42.0144812025841,42.6456846760501,1414683.21632743,0.0,1.0
2024-07-08,42.89,43.27,42.85,42.86,1812519,42.3004952764984,42.6752723388689,42.2610450594068,42.2709076136797,1837778.47994113,0.0,1.0
2024-07-09,42.22,42.88,42.19,42.815,1864710,41.6397041402136,42.2906327222255,41.6101164773949,42.2265261194516,1890696.81991252,0.0,1.0
2024-07-10,42.5,42.545,42.25,42.47,1616934,41.915855659855,41.9602371540831,41.6692918030323,41.8862679970363,1639467.78416399,0.0,1.0
2024-07-11,44.04,44.14,43.1396,43.22,2572042,43.4346890178827,43.5333145606118,42.5466646311501,42.6259595675043,2607886.28262917,0.0,1.0
2024-07-12,44.4,44.8499,44.34,44.4,2411709,43.7897409717073,44.2334572884454,43.7305656460699,43.7897409717073,2445318.86290866,0.0,1.0
2024-07-15,44.9,45.43,44.5498,44.67,1821554,44.2828686853527,44.8055840618168,43.9374820347155,44.0560299370758,1846939.39277364,0.0,1.0
2024-07-16,46.65,46.65,45.17,45.25,8332144,46.0088156831114,46.0088156831114,44.5491576507212,44.6280580849045,8448261.74786062,0.0,1.0
2024-07-17,46.62,47.28,46.2001,46.25,2543115,45.9792280202927,46.6301566023046,45.5650993663733,45.6143135121952,2578556.15252336,0.0,1.0
2024-07-18,45.93,47.3207,45.725,46.53,2291224,45.2987117754621,46.6702971981953,45.0965294128675,45.8904650318366,2323154.76964635,0.0,1.0
2024-07-19,45.47,46.0099,45.21,45.88,1449077,44.8450342789084,45.3775135841027,44.5886078678128,45.2493990040976,1469271.50908633,0.0,1.0
2024-07-22,46.07,46.09,45.03,45.7,1936811,45.4367875352828,45.4565126438286,44.4110818909005,45.0718730271853,1963802.62800735,0.0,1.0
2024-07-23,46.46,46.68,45.63,45.85,1795994,45.8214271519262,46.0384033459302,45.0028351472749,45.2198113412789,1821023.18557951,0.0,1.0
2024-07-24,45.79,46.89,45.74,46.21,1835996,45.1606360156414,46.2455169856612,45.1113232442769,45.5748632951035,1861582.65819999,0.0,1.0
2024-07-25,46.66,47.209,45.79,45.94,2262561,46.0186782373843,46.5601324669669,45.1606360156414,45.308574329735,2294092.31867588,0.0,1.0
2024-07-26,47.86,47.98,47.2101,47.38,2361791,47.2021847501332,47.3205354014081,46.561217347937,46.7287821450337,2394705.19973508,0.0,1.0
2024-07-29,47.69,48.05,47.3381,47.93,1767676,47.0345213274938,47.3895732813184,46.6874580426302,47.2712226300435,1792310.54256999,0.0,1.0
2024-07-30,48.14,48.325,47.69,47.91,1679188,47.4783362697746,47.6607935238234,47.0345213274938,47.2514975214977,1702589.36329792,0.0,1.0
2024-07-31,48.62,49.59,48.0305,48.48,2256815,47.9517388748741,48.9084066393461,47.3703413004863,47.8136631150534,2288266.24173779,0.0,1.0
2024-08-01,47.08,48.93,46.67,48.71,2250781,46.4329055168464,48.2574780573342,46.0285407916573,48.0405018633303,2282148.15119752,0.0,1.0
2024-08-02,45.33,45.77,44.92,45.63,3273131,44.7069585190877,45.1409109070956,44.3025937938985,45.0028351472749,3318745.74215673,0.0,1.0
2024-08-05,43.81,44.27,42.6,43.01,3798839,43.2078502696058,43.6615277661596,42.0144812025841,42.4188459277733,3851780.0712495,0.0,1.0
2024-08-06,44.13,44.64,43.56,43.99,2765707,43.5234520063389,44.0264422742571,42.9612864127832,43.3853762465182,2804250.22105839,0.0,1.0
2024-08-07,43.46,44.84,43.35,44.84,2160732,42.8626608700541,44.2236933597153,42.7541727730521,44.2236933597153,2190844.21764415,0.0,1.0
2024-08-08,44.26,44.3099,43.79,43.96,1478897,43.6516652118867,43.7008793577085,43.18812516106,43.3557885836994,1499507.08414615,0.0,1.0
2024-08-09,44.01,44.41,43.89,44.41,1727059,43.405101355064,43.7996035259803,43.2867507037891,43.7996035259803,1751127.4992365,0.0,1.0
2024-08-12,43.44,44.17,43.34,44.17,1460870,42.8429357615083,43.5629022234305,42.7443102187792,43.5629022234305,1481228.85773423,0.0,1.0
2024-08-13,44.24,44.35,43.5101,43.78,972173,43.6319401033408,43.7404282003428,42.9120722669614,43.1782626067871,985721.318330901,0.0,1.0
2024-08-14,43.7,44.458,43.62,44.36,2400493,43.0993621726039,43.8469437864902,43.0204617384206,43.7502907546157,2433946.55540125,0.0,1.0
2024-08-15,44.84,45.1099,44.41,44.62,1267651,44.2236933597153,44.489883699541,43.7996035259803,44.0067171657113,1285317.13481395,0.0,1.0
2024-08-16,44.91,45.2899,44.7,44.7,842061,44.2927312396256,44.6674096764534,44.0856175998946,44.0856175998946,853796.062053807,0.0,1.0
2024-08-19,45.19,45.3214,44.8951,44.93,954539,44.568882759267,44.698476722413,44.278036033759,44.3124563481714,967841.568813636,0.0,1.0
2024-08-20,44.57,45.12,44.5,45.1,951483,43.9574043943468,44.4998448793567,43.8883665144364,44.4801197708108,964742.98003487,0.0,1.0
2024-08-21,45.25,45.3989,44.96,45.01,1067799,44.6280580849045,44.774911518028,44.3420440109901,44.3913567823547,1082679.97361829,0.0,1.0
2024-08-22,44.8,45.3701,44.73,45.23,1151213,44.1842431426236,44.7465073617221,44.1152052627133,44.6083329763586,1167256.44102405,0.0,1.0
2024-08-23,46.12,46.36,45.04,45.15,1848535,45.4861003066474,45.7228016091971,44.4209444451734,44.5294325421754,1874296.40319244,0.0,1.0
2024-08-26,46.22,46.66,46.145,46.47,1001422,45.5847258493764,46.0186782373843,45.5107566923296,45.8312897061991,1015377.93586694,0.0,1.0
2024-08-27,45.96,46.0599,45.655,45.95,852172,45.3282994382809,45.4268263554672,45.0274915329572,45.3184368840079,864047.970150044,0.0,1.0
2024-08-28,45.72,45.9,45.48,45.76,934927,45.0915981357311,45.2691241126434,44.8548968331813,45.1310483528227,947956.253653571,0.0,1.0
2024-08-29,46.1,46.5099,45.59,45.91,1052148,45.4663751981016,45.870641297748,44.9633849301833,45.2789866669163,1066810.85942442,0.0,1.0
2024-08-30,46.29,46.3599,45.835,46.24,835865,45.6537637292868,45.7227029836544,45.2050175098695,45.6044509579223,847513.713862304,0.0,1.0
2024-09-03,44.91,46.03,44.74,45.83,1042273,44.2927312396256,45.3973373181912,44.1250678169862,45.2000862327331,1056798.2402522,0.0,1.0
2024-09-04,44.79,45.07,44.46,44.73,1078236,44.1743805883507,44.4505321079921,43.8489162973448,44.1152052627133,1093262.42488923,0.0,1.0
2024-09-05,44.4,45.01,44.34,44.85,957621,43.7897409717073,44.3913567823547,43.7305656460699,44.2335559139882,970966.519931489,0.0,1.0
2024-09-06,43.87,44.71,43.77,44.56,1386575,43.2670255952433,44.0954801541675,43.1684000525142,43.9475418400739,1405898.47379496,0.0,1.0
2024-09-09,43.34,43.91,43.315,43.91,1704882,42.7443102187792,43.3064758123349,42.7196538330969,43.3064758123349,1728641.43793195,0.0,1.0
2024-09-10,43.12,43.46,42.74,43.46,1488438,42.5273340247752,42.8626608700541,42.1525569624048,42.8626608700541,1509181.04865472,0.0,1.0
2024-09-11,43.18,43.235,42.22,42.98,1969885,42.5865093504127,42.6407533989137,41.6397041402136,42.3892582649545,1997337.55119744,0.0,1.0
2024-09-12,43.91,44.2,43.27,43.53,1169169,43.3064758123349,43.5924898862492,42.6752723388689,42.9316987499644,1185462.67797153,0.0,1.0
2024-09-13,45.26,45.43,44.35,44.35,1731369,44.6379206391774,44.8055840618168,43.7404282003428,43.7404282003428,1755497.56390812,0.0,1.0
2024-09-16,45.73,45.78,45.27,45.38,1058783,45.101460690004,45.1507734613685,44.6477831934503,44.7562712904522,1073538.32557204,0.0,1.0
2024-09-17,46.1,46.5389,45.89,46.03,1249775,45.4663751981016,45.8992427051394,45.2592615583705,45.3973373181912,1267192.01275596,0.0,1.0
2024-09-18,46.08,47.2125,45.91,46.09,1843202,45.4466500895557,46.5635843609625,45.2789866669163,45.4565126438286,1868889.08187139,0.0,1.0
2024-09-19,47.08,47.2,46.4307,47.1,1658467,46.4329055168464,46.5512561681213,45.7925298679066,46.4526306253923,1681579.59298221,0.0,1.0
2024-09-20,46.62,46.98,46.4799,46.92,2839723,45.9792280202927,46.3342799741174,45.8410536349293,46.2751046484799,2879297.71682054,0.0,1.0
2024-09-23,46.16,46.71,45.945,46.67,985951,45.525550523739,46.0679910087489,45.3135056068715,46.0285407916573,999691.330174433,0.0,1.0
2024-09-24,46.42,46.7234,46.37,46.46,917186,45.7819769348346,46.0812068314746,45.73266416347,45.8214271519262,929968.012971605,0.0,1.0
2024-09-25,45.49,46.3856,45.4551,46.36,877757,44.8647593874542,45.7480497481358,44.8303390730418,45.7228016091971,889989.525747142,0.0,1.0
2024-09-26,45.79,46.23,45.63,45.84,1012598,45.3048756746316,45.7402140737764,45.1465708022153,45.3543459472617,1023440.89305079,0.1462498,1.0
2024-09-27,46.34,46.87,46.12,46.23,1010520,45.8490486735625,46.3734335634414,45.6313794739902,45.7402140737764,1021340.64183979,0.0,1.0
2024-09-30,46.52,46.595,46.0999,46.15,722676,46.0271416550309,46.101347063976,45.6114924243929,45.6610616375682,730414.410088082,0.0,1.0
2024-10-01,46.1,46.39,45.66,46.39,1090752,45.6115913649381,45.8985189461926,45.1762529657934,45.8985189461926,1102431.76559398,0.0,1.0
2024-10-02,45.81,46.38,45.71,46.17,781687,45.3246637836836,45.8886248916666,45.2257232384235,45.6808497466203,790057.299507005,0.0,1.0
2024-10-03,45.64,45.8,45.23,45.6,759536,45.1564648567414,45.3147697291576,44.7508086211747,45.1168886386373,767669.106737545,0.0,1.0
2024-10-04,46.51,46.62,46.1559,46.23,775119,46.0172476005048,46.126082200291,45.6668991297386,45.7402140737764,783418.969404083,0.0,1.0
2024-10-07,46.31,46.48,45.9499,46.41,1187495,45.8193665099845,45.9875654369268,45.4630816065026,45.9183070552447,1200210.68903291,0.0,1.0
2024-10-08,45.96,46.27,45.64,46.27,782197,45.4730746015739,45.7797902918804,45.1564648567414,45.7797902918804,790572.760583814,0.0,1.0
2024-10-09,46.08,46.44,45.86,45.96,763965,45.5918032558861,45.9479892188227,45.3741340563137,45.4730746015739,772145.532441845,0.0,1.0
2024-10-10,45.87,45.94,45.475,45.8,769644,45.3840281108397,45.4532864925219,44.9932129570621,45.3147697291576,777885.343138326,0.0,1.0
2024-10-11,46.64,46.6881,45.87,45.87,1028945,46.1458703093431,46.1934607116132,45.3840281108397,45.3840281108397,1039962.93662455,0.0,1.0
2024-10-14,46.68,46.725,46.2902,46.62,627347,46.1854465274471,46.2299697728142,45.799776282023,46.126082200291,634064.627752311,0.0,1.0
2024-10-15,46.53,47.2,46.27,46.47,1174023,46.0370357095569,46.6999373628,45.7797902918804,45.9776713824008,1186594.43094117,0.0,1.0
2024-10-16,47.17,47.295,46.7992,46.91,810237,46.670255199222,46.7939308807972,46.3033836573972,46.4130097815455,818913.012728439,0.0,1.0
2024-10-17,47.08,47.19,46.68,47.19,826981,46.5812087084878,46.690043308274,46.1854465274471,46.690043308274,835836.307375716,0.0,1.0
2024-10-18,46.92,47.2828,46.8501,47.25,947369,46.4229038360715,46.7818601342754,46.3537443949347,46.7494076354301,957513.42132676,0.0,1.0
2024-10-21,46.06,46.92,46.05,46.88,1246373,45.5720151468341,46.4229038360715,45.562121092308,46.3833276179675,1259719.15428866,0.0,1.0
2024-10-22,45.71,46.1899,45.71,46.02,976378,45.2257232384235,45.700538915127,45.2257232384235,45.53243892873,986833.049517325,0.0,1.0
2024-10-23,45.06,45.59,44.7451,45.55,1354823,44.5826096942324,45.1069945841113,44.2710459172081,45.0674183660072,1369330.43621037,0.0,1.0
2024-10-24,45.05,45.31,44.805,45.24,1358939,44.5727156397064,44.8299610573828,44.3303113038189,44.7607026757007,1373490.51031263,0.0,1.0
2024-10-25,44.97,45.63,44.83,45.36,1189469,44.4935632034982,45.1465708022153,44.355046440134,44.8794313300129,1202205.82661257,0.0,1.0
2024-10-28,45.44,45.6699,45.0901,45.1,883817,44.958583766221,45.1860480797741,44.6123907983557,44.6221859123364,893280.906908241,0.0,1.0
2024-10-29,45.14,45.2301,44.697,45.02,1554043,44.6617621304405,44.7509075617199,44.223455514938,44.5430334761283,1570683.68272437,0.0,1.0
2024-10-30,44.85,45.7121,44.8319,44.98,1073901,44.374834549186,45.2278009898739,44.3569263104939,44.5034572580242,1085400.32519138,0.0,1.0
2024-10-31,44.3,45.16,44.27,44.95,1500686,43.8306615502551,44.6815502394925,43.800979386677,44.4737750944462,1516755.33630208,0.0,1.0
2024-11-01,44.36,44.85,44.285,44.59,993583,43.8900258774112,44.374834549186,43.8158204684661,44.1175891315096,1004222.28054972,0.0,1.0
2024-11-04,44.6,45.005,44.3001,44.37,996468,44.1274831860356,44.5281923943393,43.8307604908003,43.8999199319372,1007138.17311167,0.0,1.0
2024-11-05,45.51,45.545,44.52,44.52,1551494,45.0278421479031,45.0624713387442,44.0483307498275,44.0483307498275,1568107.38804831,0.0,1.0
2024-11-06,48.25,48.42,47.34,47.63,3345162,47.7388130880318,47.9070120149741,46.8384541261642,47.1253817074187,3380981.97377396,0.0,1.0
2024-11-07,48.16,48.7299,48.06,48.205,1651094,47.6497665972976,48.2136287647353,47.5508260520375,47.6942898426647,1668773.90422537,0.0,1.0
2024-11-08,48.2,48.5288,48.06,48.22,1730016,47.6893428154017,48.0146593282171,47.5508260520375,47.7091309244537,1748541.00050776,0.0,1.0
2024-11-11,48.76,48.97,48.53,48.57,1608151,48.2434098688586,48.451185013905,48.0158466147603,48.0554228328643,1625371.07084996,0.0,1.0
2024-11-12,48.03,48.78,47.915,48.51,1382466,47.5211438884594,48.2631979779107,47.4073622614102,47.9960585057082,1397269.43728148,0.0,1.0
2024-11-13,47.41,48.26,47.37,48.26,1423388,46.9077125078464,47.7487071425578,46.8681362897423,47.7487071425578,1438629.62980154,0.0,1.0
2024-11-14,46.86,47.76,46.64,47.51,1641557,46.3635395089154,47.2540044162569,46.1458703093431,47.0066530531065,1659134.78208902,0.0,1.0
2024-11-15,46.34,47.0798,46.23,46.89,1359564,45.8490486735625,46.5810108273973,45.7402140737764,46.3932216724935,1374122.20280872,0.0,1.0
2024-11-18,46.38,46.73,46.3401,46.54,987876,45.8886248916666,46.2349168000772,45.8491476141078,46.0469297640829,998454.170029412,0.0,1.0
2024-11-19,46.18,46.2199,45.71,45.89,1492955,45.6907438011463,45.7302210787051,45.2257232384235,45.4038162198918,1508941.55280244,0.0,1.0
2024-11-20,46.27,46.27,45.8175,46.07,1195260,45.7797902918804,45.7797902918804,45.3320843245782,45.5819092013601,1208058.83660435,0.0,1.0
2024-11-21,47.04,47.2,46.33,46.49,1188547,46.5416324903837,46.6999373628,45.8391546190365,45.9974594914528,1201273.95384233,0.0,1.0
2024-11-22,47.79,47.94,47.23,47.23,1493710,47.283686579835,47.4320973977253,46.7296195263781,46.7296195263781,1509704.63733772,0.0,1.0
2024-11-25,48.53,49.18,48.26,48.3,1364190,48.0158466147603,48.6589601589514,47.7487071425578,47.7882833606619,1378797.73798779,0.0,1.0
2024-11-26,47.92,48.29,47.62,48.29,1180233,47.4123092886732,47.7783893061358,47.1154876528927,47.7783893061358,1192870.92758233,0.0,1.0
2024-11-27,47.74,48.53,47.72,48.19,2082496,47.2342163072049,48.0158466147603,47.2144281981529,47.6794487608757,2104795.3541432,0.0,1.0
2024-11-29,47.81,48.31,47.635,48.09,442010,47.303474688887,47.7981774151879,47.1303287346817,47.5805082156155,446743.040315486,0.0,1.0
2024-12-02,48.31,48.42,47.55,47.77,1160800,47.7981774151879,47.9070120149741,47.0462292712106,47.263898470783,1173229.83913987,0.0,1.0
2024-12-03,47.8,48.46,47.66,48.3,1468754,47.293580634361,47.9465882330781,47.1550638709968,47.7882833606619,1484481.4086458,0.0,1.0
2024-12-04,47.76,48.0702,47.5,47.79,1028939,47.2540044162569,47.560917987654,46.9967589985805,47.283686579835,1039956.87237659,0.0,1.0
2024-12-05,47.08,47.69,47.03,47.62,1125841,46.5812087084878,47.1847460345748,46.5317384358577,47.1154876528927,1137896.49838652,0.0,1.0
2024-12-06,46.7,47.4999,46.5298,47.39,1170239,46.2052346364992,46.9966600580352,46.0368378284663,46.8879243987943,1182769.91189284,0.0,1.0
2024-12-09,46.92,47.6394,46.89,47.05,1210095,46.4229038360715,47.1346821186732,46.3932216724935,46.5515265449097,1223052.68969156,0.0,1.0
2024-12-10,47.05,47.44,46.46,46.88,1549531,46.5515265449097,46.9373946714244,45.9677773278747,46.3833276179675,1566123.36825659,0.0,1.0
2024-12-11,47.31,47.62,46.94,47.44,1400724,46.8087719625862,47.1154876528927,46.4426919451236,46.9373946714244,1415722.94383129,0.0,1.0
2024-12-12,46.87,47.23,46.76,47.18,1002744,46.3734335634414,46.7296195263781,46.2645989636553,46.680149253748,1013481.37648042,0.0,1.0
2024-12-13,46.71,46.94,46.3799,46.92,851582,46.2151286910252,46.4426919451236,45.8885259511214,46.4229038360715,860700.734729851,0.0,1.0
2024-12-16,46.53,46.8099,46.32,46.59,1659963,46.0370357095569,46.3139702957401,45.8292605645105,46.096400036713,1677737.8734219,0.0,1.0
2024-12-17,45.94,46.373,45.7299,46.28,1355151,45.4532864925219,45.8816990534984,45.2454124069302,45.7896843464064,1369661.94843232,0.0,1.0
2024-12-18,44.43,46.45,44.03,46.19,1696308,43.9592842590933,45.9578832733487,43.5635220780526,45.7006378556723,1714472.05545458,0.0,1.0
2024-12-19,44.45,45.13,44.1801,44.915,2330753,43.9790723681453,44.6518680759145,43.7120318364881,44.4391459036051,2355710.6885465,0.0,1.0
2024-12-20,44.35,45.025,44.07,44.08,2055106,43.8801318228852,44.5479805033913,43.6030982961567,43.6129923506827,2077112.06219451,0.0,1.0
2024-12-23,44.34,44.42,43.88,44.26,1996141,43.8702377683592,43.9493902045673,43.4151112601624,43.791085332151,2017515.6653433,0.0,1.0
2024-12-24,44.5,44.514,44.0121,44.35,1094339,44.0285426407754,44.0423943171118,43.5458117204511,43.8801318228852,1106057.17516755,0.0,1.0
2024-12-26,44.67,44.73,44.08,44.41,1323478,44.1967415677177,44.2561058948738,43.6129923506827,43.9394961500413,1337649.79414642,0.0,1.0
2024-12-27,44.02,44.6,43.685,44.33,1196591,43.6941275356298,44.2698338957085,43.3616074828257,44.0018326591201,1205515.22117126,0.14200398,1.0
2024-12-30,43.84,44.08,43.2785,43.71,2139012,43.5154600445709,43.7536833659827,42.9581167321843,43.3864224121394,2154964.83281922,0.0,1.0
2024-12-31,44.01,44.5,43.9,44.1,2150909,43.6842015639043,44.1705741784535,43.5750158749238,43.7735353094337,2166950.56109753,0.0,1.0
2025-01-02,44.05,44.74,43.85,44.44,1380435,43.7239054508062,44.4087974998654,43.5253860162963,44.1110183481006,1390730.33671284,0.0,1.0
2025-01-03,44.28,44.325,43.6904,44.17,1279713,43.9522028004926,43.9968696732574,43.3669675075574,43.8430171115122,1289257.14820748,0.0,1.0
2025-01-06,44.35,44.94,44.23,44.53,2254976,44.0216846025711,44.6073169343753,43.9025729418652,44.20035209363,2271793.69674006,0.0,1.0
2025-01-07,44.28,44.667,44.02,44.45,1808962,43.9522028004926,44.3363379062693,43.6941275356298,44.1209443198261,1822453.30737103,0.0,1.0
2025-01-08,44.26,44.2999,43.56,43.9198,1501159,43.9323508570416,43.9719554842264,43.237532836257,43.5946692989403,1512354.70089465,0.0,1.0
2025-01-10,43.63,44.16,43.59,43.88,2292031,43.3070146383355,43.8330911397867,43.2673107514335,43.5551639314728,2309125.05433885,0.0,1.0
2025-01-13,44.12,44.16,43.31,43.46,1532470,43.7933872528847,43.8330911397867,42.9893835431196,43.138273119002,1543899.21952306,0.0,1.0
2025-01-14,44.39,44.45,43.88,44.39,1635331,44.0613884894731,44.1209443198261,43.5551639314728,44.0613884894731,1647527.36077174,0.0,1.0
2025-01-15,45.1,45.2335,44.7803,45.16,1428931,44.7661324819832,44.8986442045186,44.4487991659192,44.8256883123362,1439588.02172461,0.0,1.0
2025-01-16,44.94,45.0858,44.581,44.99,1301207,44.6073169343753,44.752037602133,44.25097454943,44.6569467930028,1310911.45127666,0.0,1.0
2025-01-17,45.18,45.45,45.0,45.26,1583944,44.8455402557872,45.1135414923756,44.6668727647283,44.9249480295912,1595757.11457206,0.0,1.0
2025-01-21,45.76,45.81,45.42,45.57,1735755,45.4212466158659,45.4708764744934,45.0837635771991,45.2326531530815,1748700.32678177,0.0,1.0
2025-01-22,45.21,45.65,45.19,45.63,1555136,44.8753181709637,45.3120609268855,44.8554662275127,45.2922089834345,1566734.2634128,0.0,1.0
2025-01-23,45.52,45.54,44.94,45.03,1343681,45.183023294454,45.202875237905,44.6073169343753,44.6966506799048,1353702.22398349,0.0,1.0
2025-01-24,45.25,45.52,45.17,45.42,2322255,44.9150220578657,45.183023294454,44.8356142840617,45.0837635771991,2339574.46607994,0.0,1.0
2025-01-27,45.15,45.79,44.97,44.97,1975246,44.8157623406107,45.4510245310424,44.6370948495518,44.6370948495518,1989977.45976499,0.0,1.0
2025-01-28,44.91,45.2097,44.79,45.18,1369971,44.5775390191988,44.8750203918119,44.4584273584929,44.8455402557872,1380188.29580301,0.0,1.0
2025-01-29,44.87,45.16,44.655,44.85,2227538,44.5378351322968,44.8256883123362,44.3244267401987,44.5179831888459,2244151.0630929,0.0,1.0
2025-01-30,45.06,45.37,44.77,45.17,1288466,44.7264285950813,45.0341337185716,44.4385754150419,44.8356142840617,1298075.42841426,0.0,1.0
2025-01-31,44.11,44.98,43.9301,44.98,1623018,43.7834612811592,44.6470208212773,43.6048930498176,44.6470208212773,1635122.52994961,0.0,1.0
2025-02-03,43.19,43.77,42.91,43.19,1634273,42.8702718824137,43.4459782424924,42.5923446740998,42.8702718824137,1646461.47016752,0.0,1.0
2025-02-04,43.61,43.72,43.0408,43.13,1456537,43.2871626948845,43.3963483838649,42.7221763842693,42.8107160520607,1467399.90832216,0.0,1.0
2025-02-05,43.64,43.7757,43.39,43.71,1467955,43.3169406100609,43.4516360463759,43.0687913169236,43.3864224121394,1478903.06420027,0.0,1.0
2025-02-06,43.01,43.9974,42.91,43.78,3100988,42.6916043913547,43.6716948395301,42.5923446740998,43.4559042142179,3124115.28640064,0.0,1.0
2025-02-07,42.44,43.11,42.42,43.04,2038177,42.1258240030015,42.7908641086097,42.1059720595505,42.7213823065312,2053377.80155557,0.0,1.0
2025-02-10,42.9,42.99,42.6182,42.75,1337955,42.5824187023743,42.6717524479038,42.3027048191498,42.4335291264919,1347933.51925779,0.0,1.0
2025-02-11,43.12,43.278,42.5319,42.65,2238076,42.8007900803352,42.957620433598,42.2170436831588,42.3342694092369,2254767.65589754,0.0,1.0
2025-02-12,42.36,42.705,42.325,42.57,1439810,42.0464162291976,42.3888622537271,42.0116753281583,42.254861635433,1450548.15772022,0.0,1.0
2025-02-13,42.89,42.945,42.3602,42.6,1462901,42.5724927306488,42.627085575139,42.0466147486321,42.2846395506094,1473811.37127612,0.0,1.0
2025-02-14,42.56,43.3301,42.5002,43.05,1511960,42.2449356637075,43.0093347462878,42.185578352789,42.7313082782567,1523236.25516329,0.0,1.0
2025-02-18,42.72,42.7513,42.39,42.67,1734183,42.4037512113154,42.4348195028162,42.076194144374,42.3541213526879,1747116.602746,0.0,1.0
2025-02-19,42.22,42.49,42.1401,42.38,1988131,41.9074526250406,42.175453861629,41.8281441109539,42.0662681726486,2002958.55658487,0.0,1.0
2025-02-20,42.03,42.26,41.8101,42.12,1847837,41.7188591622562,41.9471565119426,41.5005870440126,41.8081929077857,1861618.23859902,0.0,1.0
2025-02-21,41.04,42.4899,40.9646,42.32,2845996,40.7361879614322,42.1753546019117,40.661346134622,42.0067123422956,2867221.54637008,0.0,1.0
2025-02-24,40.89,41.26,40.84,41.22,2066933,40.5872983855498,40.9545593393931,40.5376685269223,40.9148554524911,2082348.26489684,0.0,1.0
2025-02-25,40.4,40.975,40.2,40.77,3563197,40.1009257710005,40.6716691452165,39.9024063364906,40.4681867248438,3589771.45869539,0.0,1.0
2025-02-26,39.94,40.82,39.84,40.53,3006737,39.6443310716277,40.5178165834713,39.5450713543728,40.2299634034319,3029161.35885931,0.0,1.0
2025-02-27,39.31,40.075,39.27,40.05,3023937,39.0189948529215,39.7783316899219,38.9792909660196,39.7535167606082,3046489.63711323,0.0,1.0
2025-02-28,39.48,39.6898,38.99,39.43,2133576,39.1877363722549,39.3959832590558,38.7013637577057,39.1381065136275,2149488.29092455,0.0,1.0
2025-03-03,38.09,39.77,37.89,39.58,5482211,37.8080263024111,39.4755895522943,37.6095068679012,39.2869960895099,5523097.5380665,0.0,1.0
2025-03-04,37.7,38.305,37.29,37.7,5921710,37.4209134051168,38.0214346945093,37.0139485643715,37.4209134051168,5965874.33831783,0.0,1.0
2025-03-05,37.93,37.99,37.27,37.79,3939048,37.6492107548032,37.7087665851562,36.9940966209205,37.5102471506463,3968425.56974289,0.0,1.0
2025-03-06,37.78,38.01,37.3101,37.43,3187198,37.566224727748,37.7949232901456,37.0989836213539,37.2182051762734,3205335.14646891,0.06639506,1.0
2025-03-07,38.11,38.35,37.69,37.7949,2756128,37.8943574477098,38.1329994258639,37.4767339859403,37.5810404172251,2771812.08904092,0.0,1.0
2025-03-10,37.77,38.34,37.45,37.88,3840157,37.5562813119916,38.1230560101074,37.2380920077862,37.6656588853122,3862009.89083784,0.0,1.0
2025-03-11,37.68,38.11,37.39,37.87,3924035,37.4667905701838,37.8943574477098,37.1784315132477,37.6557154695558,3946365.20902502,0.0,1.0
2025-03-12,37.16,37.96,37.065,37.96,4810649,36.9497329508501,37.7452062113636,36.8552705011641,37.7452062113636,4838024.59622072,0.0,1.0
2025-03-13,36.64,37.41,36.375,37.2,3393244,36.4326753315163,37.1983183447605,36.1691748139713,36.9895066138758,3412553.67684868,0.0,1.0
2025-03-14,37.36,37.42,36.74,36.945,2630810,37.1486012659785,37.208261760517,36.5321094890805,36.7359495120871,2645780.9513817,0.0,1.0
2025-03-17,37.82,37.8965,37.25,37.35,2569115,37.6059983907737,37.6820655213103,37.0392236926579,37.138657850222,2583734.86831394,0.0,1.0
2025-03-18,37.74,37.81,37.485,37.66,2692094,37.5264510647224,37.5960549750173,37.2728939629337,37.446903738671,2707413.69560286,0.0,1.0
2025-03-19,38.37,38.51,37.76,37.77,2356423,38.1528862573767,38.2920940779666,37.5463378962352,37.5562813119916,2369832.51804491,0.0,1.0
2025-03-20,38.19,38.58,37.9144,38.04,1986578,37.9739047737612,38.3616979882615,37.6998642355143,37.8247535374149,1997882.86909125,0.0,1.0
2025-03-21,37.98,38.1199,37.61,37.75,2597578,37.7650930428764,37.9042014293087,37.3971866598889,37.5363944804788,2612359.84055412,0.0,1.0
2025-03-24,38.9,38.9251,38.35,38.41,2619035,38.6798872924669,38.7048452660155,38.1329994258639,38.1926599204024,2633938.94428027,0.0,1.0
2025-03-25,38.75,39.0603,38.635,38.89,2348352,38.5307360561206,38.8392802470422,38.4163867749218,38.6699438767104,2361715.58901598,0.0,1.0
2025-03-26,38.58,38.93,38.37,38.75,1653854,38.3616979882615,38.7097175397361,38.1528862573767,38.5307360561206,1663265.46180318,0.0,1.0
2025-03-27,38.2,38.535,38.1,38.46,1543898,37.9838481895176,38.3169526173576,37.8844140319534,38.2423769991845,1552683.74351485,0.0,1.0
2025-03-28,37.42,38.21,37.232,38.145,2189237,37.208261760517,37.993791605274,37.0213255442963,37.9291594028573,2201695.12532643,0.0,1.0
2025-03-31,37.5,37.6601,36.63,36.95,2166630,37.2878090865683,37.4470031728286,36.4227319157599,36.7409212199653,2178959.4773823,0.0,1.0
2025-04-01,37.74,37.93,37.08,37.41,2736516,37.5264510647224,37.7153759640943,36.8701856247987,37.1983183447605,2752088.48451665,0.0,1.0
2025-04-02,38.31,38.363,37.285,37.3,2298717,38.0932257628382,38.1459258663472,37.0740256478053,37.0889407714399,2311798.13487758,0.0,1.0
2025-04-03,35.13,36.64,35.12,36.4,5061235,34.9312195522972,36.4326753315163,34.9212761365408,36.1940333533623,5090036.58700794,0.0,1.0
2025-04-04,33.39,34.06,32.48,33.63,7802729,33.2010652106804,33.8672740663605,32.2962143768464,33.4397071888345,7847131.3994525,0.0,1.0
2025-04-07,33.02,34.54,31.59,32.08,5093617,32.833158827693,34.3445580226685,31.4112503745251,31.8984777465896,5122602.86080485,0.0,1.0
2025-04-08,32.0,34.3395,31.5,34.09,4739704,31.8189304205383,34.1451925367523,31.3217596327174,33.8971043136297,4766675.87487795,0.0,1.0
2025-04-09,35.25,35.62,31.5929,31.64,2957611,35.0505405413742,35.4184469243617,31.4141339650945,31.4609674533072,2974441.65310189,0.0,1.0
2025-04-10,33.49,34.38,32.595,34.29,1718376,33.3004993682446,34.1854633705658,32.4105636580452,34.0959726287581,1728154.63226591,0.0,1.0
2025-04-11,34.04,34.1302,32.94,33.45,2828763,33.8473872348476,33.9370768449705,32.7536115016416,33.2607257052189,2844860.4275388,0.0,1.0
2025-04-14,34.31,34.775,33.74,34.7,1927059,34.1158594602709,34.5782282929443,33.5490847621551,34.5036526747712,1938025.16882203,0.0,1.0
2025-04-15,34.15,34.615,33.99,34.23,1354441,33.9567648081682,34.4191336408417,33.7976701560655,34.0363121342195,1362148.61490202,0.0,1.0
2025-04-16,33.87,34.4157,33.53,33.98,1811973,33.6783491669885,34.2209613648162,33.3402730312703,33.7877267403091,1822284.2576309,0.0,1.0
2025-04-17,34.37,34.54,33.95,34.1,1701554,34.1755199548094,34.3445580226685,33.7578964930399,33.9070477293861,1711236.90458351,0.0,1.0
2025-04-21,33.75,34.108,33.43,33.99,1770295,33.5590281779115,33.9150024619913,33.2408388737061,33.7976701560655,1780369.08379027,0.0,1.0
2025-04-22,34.47,34.68,34.0302,34.15,1633736,34.2749541123736,34.4837658432584,33.8376426874063,33.9567648081682,1643032.977823,0.0,1.0
2025-04-23,34.84,35.93,34.72,35.45,1900260,34.6428604953611,35.7266928128107,34.523539506284,35.2494088565026,1911073.66578073,0.0,1.0
2025-04-24,35.71,35.725,34.8734,34.9,1408216,35.5079376661695,35.5228527898041,34.6760715039875,34.7025209898996,1416229.62822512,0.0,1.0
2025-04-25,35.77,35.855,35.33,35.5,1195883,35.567598160708,35.6521171946375,35.1300878674256,35.2991259352847,1202688.32089022,0.0,1.0
2025-04-28,35.86,36.17,35.52,35.8,1101332,35.6570889025157,35.9653347909647,35.3190127667975,35.5974284079772,1107599.26666962,0.0,1.0
2025-04-29,36.02,36.1736,35.595,35.77,1525524,35.8161835546184,35.968914420637,35.3935883849706,35.567598160708,1534205.1839835,0.0,1.0
2025-04-30,35.65,35.7642,34.89,35.41,1746158,35.4482771716309,35.5618309795692,34.6925775741432,35.2096351934769,1756094.72919092,0.0,1.0
2025-05-01,35.94,36.325,35.61,35.79,1575199,35.7366362285671,36.1194577351892,35.4085035086053,35.5874849922208,1584162.86574686,0.0,1.0
2025-05-02,36.78,36.88,36.34,36.43,1451587,36.5718831521062,36.6713173096704,36.1343728588238,36.2238636006316,1459847.43629274,0.0,1.0
2025-05-05,36.71,37.005,36.39,36.47,1343924,36.5022792418113,36.7956100066256,36.1840899376059,36.2636372636572,1351571.76660599,0.0,1.0
2025-05-06,36.57,36.9405,36.39,36.44,1168560,36.3630714212214,36.7314749749967,36.1840899376059,36.233807016388,1175209.83596178,0.0,1.0
2025-05-07,36.73,36.9725,36.46,36.8,1316385,36.5221660733241,36.7632939054172,36.2536938479008,36.591769983619,1323876.05250269,0.0,1.0
2025-05-08,37.53,37.92,37.125,37.18,1135210,37.3176393338376,37.7054325483379,36.9149309957026,36.9696197823629,1141670.05364052,0.0,1.0
2025-05-09,37.55,37.79,37.45,37.61,1162751,37.3375261653504,37.5761681435044,37.2380920077862,37.3971866598889,1169367.77912507,0.0,1.0
2025-05-12,39.05,39.53,38.785,39.12,1536099,38.8290385288131,39.3063224851212,38.5655380112681,38.8986424391081,1544840.36233574,0.0,1.0
2025-05-13,39.55,39.72,39.26,39.26,829491,39.326209316634,39.4952473844932,39.0378502596979,39.0378502596979,834211.321662363,0.0,1.0
2025-05-14,39.21,39.5665,39.19,39.475,1133957,38.9881331809158,39.3426159526321,38.968246349403,39.2516336984609,1140409.92328824,0.0,1.0
2025-05-15,39.23,39.24,38.83,39.06,1134144,39.0080200124287,39.0179634281851,38.6102833821719,38.8389819445696,1140597.98743499,0.0,1.0
2025-05-16,39.47,39.5355,39.12,39.3,914044,39.2466619905827,39.3117913637872,38.8986424391081,39.0776239227236,919245.481020954,0.0,1.0
2025-05-19,39.21,39.285,38.82,38.9,893886,38.9881331809158,39.062708799089,38.6003399664155,38.6798872924669,898972.769415802,0.0,1.0
2025-05-20,39.22,39.49,39.1124,39.18,1204354,38.9980765966722,39.2665488220955,38.8910854431332,38.9583029336466,1211207.52616888,0.0,1.0
2025-05-21,38.28,38.97,38.26,38.81,1323089,38.0633955155689,38.7494912027618,38.0435086840561,38.5903965506591,1330618.20244817,0.0,1.0
2025-05-22,38.26,38.48,37.94,38.21,1571637,38.0435086840561,38.2622638306973,37.7253193798507,37.993791605274,1580580.59574302,0.0,1.0
2025-05-23,38.07,38.195,37.41,37.6,1380368,37.8545837846842,37.9788764816394,37.1983183447605,37.3872432441325,1388223.15571891,0.0,1.0
2025-05-27,39.05,39.055,38.33,38.59,1402572,38.8290385288131,38.8340102366913,38.113112594351,38.3716414040179,1410553.51034143,0.0,1.0
2025-05-28,38.71,39.22,38.665,39.13,1083831,38.4909623930949,38.9980765966722,38.446217022191,38.9085858548645,1089998.6750533,0.0,1.0
2025-05-29,38.77,39.02,38.43,39.02,1457105,38.5506228876334,38.7992082815439,38.2125467519152,38.7992082815439,1465396.83715777,0.0,1.0
2025-05-30,38.45,38.64,38.2,38.48,1697190,38.232433583428,38.4213584828,37.9838481895176,38.2622638306973,1706848.07069895,0.0,1.0
2025-06-02,38.43,38.5251,37.98,38.49,1628640,38.2125467519152,38.3071086357587,37.7650930428764,38.2722072464537,1637907.97840144,0.0,1.0
2025-06-03,39.12,39.1859,38.24,38.54,1988719,38.8986424391081,38.9641695489429,38.0236218525433,38.3219243252358,2000036.05271793,0.0,1.0
2025-06-04,38.92,39.3173,38.9,39.15,1218672,38.6997741239797,39.0948260319822,38.6798872924669,38.9284726863773,1225607.00452798,0.0,1.0
2025-06-05,38.82,39.095,38.64,38.88,1664360,38.6781113387523,38.9521062026924,38.4987692459914,38.7378920363392,1670465.61901965,0.07821394,1.0
2025-06-06,39.42,39.46,39.18,39.25,1156266,39.2759183146217,39.315772113013,39.0367955242739,39.1065396714587,1160507.70232485,0.0,1.0
2025-06-09,39.65,39.89,39.585,39.7,1350737,39.5050776553717,39.7442004457194,39.4403152329858,39.5548949033608,1355692.10918176,0.0,1.0
2025-06-10,39.87,40.03,39.71,39.81,1706951,39.7242735465238,39.883688740089,39.5648583529586,39.6644928489368,1713212.86191162,0.0,1.0
2025-06-11,39.78,40.12,39.62,40.06,1897160,39.6346025001434,39.9733597864694,39.4751873065782,39.9135790888824,1904119.63384083,0.0,1.0
2025-06-12,39.63,39.7,39.3,39.54,1618478,39.485150756176,39.5548949033608,39.1563569194478,39.3954797097956,1624415.30326353,0.0,1.0
2025-06-13,39.2,39.6,39.035,39.36,1484924,39.0567224234696,39.4552604073825,38.8923255051055,39.2161376170348,1490371.36728661,0.0,1.0
2025-06-16,39.7,39.78,39.4,39.52,1502218,39.5548949033608,39.6346025001434,39.2559914154261,39.3755528105999,1507728.80943574,0.0,1.0
2025-06-17,39.43,39.7801,39.39,39.46,1552654,39.2858817642195,39.6347021346393,39.2460279658282,39.315772113013,1558349.83130654,0.0,1.0
2025-06-18,39.47,39.85,39.3744,39.49,1172949,39.3257355626108,39.7043466473281,39.2304849844556,39.3456624618065,1177251.90305192,0.0,1.0
2025-06-20,39.43,39.81,39.2897,39.81,994532,39.2858817642195,39.6644928489368,39.1460945663621,39.6644928489368,998180.389467938,0.0,1.0
2025-06-23,39.45,39.59,38.98,39.54,1041827,39.3058086634152,39.4452969577847,38.8375265323174,39.3954797097956,1045648.88874185,0.0,1.0
2025-06-24,39.83,39.94,39.5385,39.7,970896,39.6844197481325,39.7940176937085,39.3939851923559,39.5548949033608,974457.682018138,0.0,1.0
2025-06-25,39.34,39.81,39.26,39.81,1194633,39.1962107178391,39.6644928489368,39.1165031210565,39.6644928489368,1199015.44969016,0.0,1.0
2025-06-26,39.78,39.81,39.42,39.47,966820,39.6346025001434,39.6644928489368,39.2759183146217,39.3257355626108,970366.72942187,0.0,1.0
2025-06-27,39.86,40.0892,39.55,39.88,879025,39.714310096926,39.9426723617081,39.4054431593934,39.7342369961216,882249.657981898,0.0,1.0
2025-06-30,39.815,40.02,39.725,40.02,998512,39.6694745737357,39.8737252904911,39.5798035273553,39.8737252904911,1002174.98989315,0.0,1.0
2025-07-01,40.76,41.25,39.6,39.71,1752810,40.6110205607301,41.0992295910235,39.4552604073825,39.5648583529586,1759240.09329342,0.0,1.0
2025-07-02,41.2,41.23,40.67,40.79,1698170,41.0494123430344,41.0793026918278,40.5213495143497,40.6409109095236,1704399.64926495,0.0,1.0
2025-07-03,41.41,41.56,41.28,41.28,995790,41.2586447845887,41.408096528556,41.1291199398169,41.1291199398169,999443.004376206,0.0,1.0
2025-07-07,40.84,41.5,40.62,41.18,1544559,40.6907281575127,41.3483158309691,40.4715322663606,41.0294854438387,1550225.13521557,0.0,1.0
2025-07-08,41.34,41.5599,40.91,40.96,1198910,41.1889006374039,41.40799689406,40.7604723046975,40.8102895526866,1203308.13964458,0.0,1.0
2025-07-09,41.31,41.47,41.0,41.44,1521410,41.1590102886104,41.3184254821756,40.8501433510779,41.2885351333821,1526991.21430021,0.0,1.0
2025-07-10,41.73,41.985,41.24,41.29,1095599,41.577475171719,41.8315431364635,41.0892661414256,41.1390833894148,1099618.14855699,0.0,1.0
2025-07-11,41.25,41.53,41.18,41.43,979000,41.0992295910235,41.3782061797625,41.0294854438387,41.2785716837843,982591.411125143,0.0,1.0
2025-07-14,41.13,41.21,40.86,41.15,989156,40.9796681958496,41.0593757926322,40.7106550567083,40.9995950950452,992784.667888562,0.0,1.0
2025-07-15,40.34,41.34,40.335,41.26,1580912,40.1925556776215,41.1889006374039,40.1875739528226,41.1091930406213,1586711.49432551,0.0,1.0
2025-07-16,40.43,40.5823,39.92,40.49,1727310,40.2822267240019,40.4339700613768,39.7740907945129,40.3420074215889,1733646.54785554,0.0,1.0
2025-07-17,40.83,40.89,40.43,40.44,1502178,40.6807647079149,40.7405454055018,40.2822267240019,40.2921901735997,1507688.6626978,0.0,1.0
2025-07-18,40.62,41.098,40.49,41.02,1565154,40.4715322663606,40.9477851571366,40.3420074215889,40.8700702502735,1570895.68691334,0.0,1.0
2025-07-21,40.53,40.9295,40.495,40.77,1108442,40.3818612199802,40.7799010314132,40.3469891463878,40.6209840103279,1112508.26244165,0.0,1.0
2025-07-22,41.27,41.365,40.6,40.64,1342903,41.1191564902191,41.2138092613984,40.4516053671649,40.4914591655562,1347829.37055586,0.0,1.0
2025-07-23,41.95,42.0,41.53,41.53,1134692,41.7966710628711,41.8464883108603,41.3782061797625,41.3782061797625,1138854.55921595,0.0,1.0
2025-07-24,41.44,41.97,41.44,41.84,854625,41.2885351333821,41.8165979620668,41.2885351333821,41.6870731172951,857760.147837412,0.0,1.0
2025-07-25,41.55,41.6667,41.28,41.62,745490,41.3981330789582,41.5144065357648,41.1291199398169,41.467877226143,748224.791705498,0.0,1.0
2025-07-28,41.53,41.81,41.49,41.72,834711,41.3782061797625,41.6571827685016,41.3383523813712,41.5675117221212,837773.094353095,0.0,1.0
2025-07-29,41.26,41.73,41.13,41.73,917971,41.1091930406213,41.577475171719,40.9796681958496,41.577475171719,921338.529378916,0.0,1.0
2025-07-30,40.83,41.35,40.56,41.35,1110381,40.6807647079149,41.1988640870017,40.4117515687736,41.1988640870017,1114454.37556338,0.0,1.0
2025-07-31,40.2,40.76,40.08,40.62,1296726,40.053067383252,40.6110205607301,39.9335059880781,40.4715322663606,1301482.97260742,0.0,1.0
2025-08-01,39.37,39.75,38.95,39.75,1230889,39.2261010666326,39.6047121513499,38.807636183524,39.6047121513499,1235404.45296059,0.0,1.0
2025-08-04,40.02,40.065,39.5131,39.595,1108385,39.8737252904911,39.9185608136813,39.3686780303774,39.4502786825836,1112451.05334008,0.0,1.0
2025-08-05,40.22,40.32,39.88,40.23,913938,40.0729942824476,40.1726287784259,39.7342369961216,40.0829577320454,917290.734525936,0.0,1.0
2025-08-06,40.13,40.3,40.04,40.28,996968,39.9833232360672,40.1527018792302,39.8936521896868,40.1327749800346,1000625.32580859,0.0,1.0
2025-08-07,40.08,40.51,39.85,40.42,1120048,39.9335059880781,40.3619343207845,39.7043466473281,40.2722632744041,1124156.83845546,0.0,1.0
2025-08-08,40.33,40.46,40.17,40.37,1180896,40.1825922280237,40.3121170727954,40.0231770344585,40.222446026415,1185228.0562125,0.0,1.0
2025-08-11,40.24,40.8,40.19,40.49,930194,40.0929211816433,40.6508743591214,40.0431039336541,40.3420074215889,933606.368825476,0.0,1.0
2025-08-12,41.34,41.365,40.43,40.46,1420177,41.1889006374039,41.2138092613984,40.2822267240019,40.3121170727954,1425386.84624869,0.0,1.0
2025-08-13,42.34,42.36,41.235,41.43,857927,42.1852455971863,42.2051724963819,41.0842844166267,41.2785716837843,861074.261054505,0.0,1.0
2025-08-14,42.01,42.055,41.63,41.85,2406142,41.8564517604581,41.9012872836483,41.4778406757408,41.6970365668929,2414968.80811795,0.0,1.0
2025-08-15,41.96,42.14,41.81,42.01,874635,41.806634512469,41.9859766052298,41.6571827685016,41.8564517604581,877843.553492788,0.0,1.0
2025-08-18,42.09,42.2065,41.9,41.97,817230,41.9361593572407,42.0522335450553,41.746853814882,41.8165979620668,820227.966204086,0.0,1.0
2025-08-19,42.14,42.665,42.01,42.12,1989459,41.9859766052298,42.5090577091156,41.8564517604581,41.9660497060341,1996757.22797305,0.0,1.0
2025-08-20,41.94,42.23,41.76,42.08,1045108,41.7867076132733,42.0756476516102,41.6073655205125,41.9261959076428,1048941.92492153,0.0,1.0
2025-08-21,42.02,42.1,41.63,41.75,836517,41.8664152100559,41.9461228068385,41.4778406757408,41.5974020709147,839585.719571166,0.0,1.0
2025-08-22,43.39,43.52,42.18,42.18,1084662,43.2314078049578,43.3609326497295,42.0258304036211,42.0258304036211,1088641.02673526,0.0,1.0
2025-08-25,43.18,43.39,43.18,43.27,711161,43.0221753634035,43.2314078049578,43.0221753634035,43.1118464097839,713769.857535411,0.0,1.0
2025-08-26,43.03,43.31,42.9601,43.15,821364,42.8727236194361,43.1517002081752,42.8030791067473,42.99228501461,824377.13157037,0.0,1.0
2025-08-27,43.34,43.42,42.9101,42.99,920307,43.1815905569687,43.2612981537513,42.7532618587582,42.8328698210448,923683.098874716,0.0,1.0
2025-08-28,43.31,43.44,42.98,43.44,1069374,43.1517002081752,43.2812250529469,42.822906371447,43.2812250529469,1073296.94349391,0.0,1.0
2025-08-29,43.31,43.55,43.155,43.31,660358,43.1517002081752,43.390822998523,42.9972667394089,43.1517002081752,662780.489344001,0.0,1.0
2025-09-02,43.49,43.52,42.99,43.0,955758,43.331042300936,43.3609326497295,42.8328698210448,42.8428332706427,959264.149044071,0.0,1.0
2025-09-03,43.29,43.88,43.2,43.46,808891,43.1317733089795,43.7196168352512,43.0421022625991,43.3011519521425,811858.375011674,0.0,1.0
2025-09-04,43.63,43.655,43.0,43.17,1100694,43.63,43.655,43.0,43.17,1100694,0.16005441,1.0
2025-09-05,43.77,44.12,43.47,43.69,789587,43.77,44.12,43.47,43.69,789587,0.0,1.0
2025-09-08,43.81,43.85,43.39,43.84,951839,43.81,43.85,43.39,43.84,951839,0.0,1.0
2025-09-09,43.43,43.82,43.38,43.77,1057998,43.43,43.82,43.38,43.77,1057998,0.0,1.0
2025-09-10,43.46,43.52,43.12,43.51,937532,43.46,43.52,43.12,43.51,937532,0.0,1.0
2025-09-11,44.11,44.135,43.4,43.46,1199973,44.11,44.135,43.4,43.46,1199973,0.0,1.0
2025-09-12,43.55,44.0899,43.52,44.05,586632,43.55,44.0899,43.52,44.05,586632,0.0,1.0
2025-09-15,43.575,43.81,43.5,43.745,557343,43.575,43.81,43.5,43.745,557343,0.0,1.0
2025-09-16,43.68,43.74,43.365,43.63,782427,43.68,43.74,43.365,43.63,782427,0.0,1.0
2025-09-17,43.75,44.65,43.5,43.78,880019,43.75,44.65,43.5,43.78,880019,0.0,1.0
2025-09-18,44.24,44.345,43.84,44.04,732886,44.24,44.345,43.84,44.04,732886,0.0,1.0
2025-09-19,43.89,44.33,43.79,44.33,625402,43.89,44.33,43.79,44.33,625402,0.0,1.0
2025-09-22,43.94,44.07,43.69,43.74,625408,43.94,44.07,43.69,43.74,625408,0.0,1.0
2025-09-23,44.02,44.5801,43.965,44.1,935237,44.02,44.5801,43.965,44.1,935237,0.0,1.0
2025-09-24,44.09,44.38,44.025,44.18,642894,44.09,44.38,44.025,44.18,642894,0.0,1.0
2025-09-25,43.62,43.9273,43.43,43.78,698636,43.62,43.9273,43.43,43.78,698636,0.0,1.0
2025-09-26,44.13,44.19,43.6392,43.72,665503,44.13,44.19,43.6392,43.72,665503,0.0,1.0
2025-09-29,43.97,44.27,43.73,44.27,642846,43.97,44.27,43.73,44.27,642846,0.0,1.0
2025-09-30,43.78,44.0,43.42,43.85,997840,43.78,44.0,43.42,43.85,997840,0.0,1.0
2025-10-01,44.05,44.135,43.68,43.68,743515,44.05,44.135,43.68,43.68,743515,0.0,1.0
2025-10-02,44.045,44.285,43.785,44.1,819326,44.045,44.285,43.785,44.1,819326,0.0,1.0
2025-10-03,44.22,44.58,44.11,44.11,453470,44.22,44.58,44.11,44.11,453470,0.0,1.0
2025-10-06,44.03,44.4,44.03,44.4,617476,44.03,44.4,44.03,44.4,617476,0.0,1.0
2025-10-07,43.54,44.16,43.405,44.105,726626,43.54,44.16,43.405,44.105,726626,0.0,1.0
2025-10-08,43.68,43.715,43.37,43.67,585726,43.68,43.715,43.37,43.67,585726,0.0,1.0
2025-10-09,43.13,43.81,43.075,43.73,731941,43.13,43.81,43.075,43.73,731941,0.0,1.0
2025-10-10,41.61,43.16,41.6,43.095,957839,41.61,43.16,41.6,43.095,957839,0.0,1.0
2025-10-13,42.39,42.475,41.99,42.2,649444,42.39,42.475,41.99,42.2,649444,0.0,1.0
2025-10-14,42.82,43.03,41.85,41.89,773269,42.82,43.03,41.85,41.89,773269,0.0,1.0
2025-10-15,42.86,43.35,42.55,43.11,627396,42.86,43.35,42.55,43.11,627396,0.0,1.0
2025-10-16,42.46,43.06,42.17,43.01,916089,42.46,43.06,42.17,43.01,916089,0.0,1.0
2025-10-17,42.53,42.63,42.305,42.32,711523,42.53,42.63,42.305,42.32,711523,0.0,1.0
2025-10-20,42.89,43.0,42.68,42.8,466205,42.89,43.0,42.68,42.8,466205,0.0,1.0
2025-10-21,43.41,43.555,42.955,43.0,591909,43.41,43.555,42.955,43.0,591909,0.0,1.0
2025-10-22,43.37,43.685,43.115,43.38,695278,43.37,43.685,43.115,43.38,695278,0.0,1.0
2025-10-23,43.955,44.0327,43.48,43.59,631020,43.955,44.0327,43.48,43.59,631020,0.0,1.0
2025-10-24,43.92,44.31,43.92,44.31,779613,43.92,44.31,43.92,44.31,779613,0.0,1.0
2025-10-27,44.06,44.3,43.95,44.23,754066,44.06,44.3,43.95,44.23,754066,0.0,1.0
2025-10-28,43.87,44.195,43.77,44.1,555797,43.87,44.195,43.77,44.1,555797,0.0,1.0
2025-10-29,43.26,43.93,43.09,43.91,1006907,43.26,43.93,43.09,43.91,1006907,0.0,1.0
2025-10-30,43.26,43.78,43.04,43.15,773559,43.26,43.78,43.04,43.15,773559,0.0,1.0
2025-10-31,43.39,43.48,43.0,43.27,601241,43.39,43.48,43.0,43.27,601241,0.0,1.0
2025-11-03,43.385,43.4057,42.77,43.39,496758,43.385,43.4057,42.77,43.39,496758,0.0,1.0
2025-11-04,42.62,42.97,42.62,42.87,658052,42.62,42.97,42.62,42.87,658052,0.0,1.0
2025-11-05,43.13,43.355,42.655,42.66,640371,43.13,43.355,42.655,42.66,640371,0.0,1.0
2025-11-06,42.88,43.56,42.7501,43.32,609367,42.88,43.56,42.7501,43.32,609367,0.0,1.0
2025-11-07,43.4,43.44,42.81,42.81,837238,43.4,43.44,42.81,42.81,837238,0.0,1.0
2025-11-10,43.63,43.78,43.19,43.71,722100,43.63,43.78,43.19,43.71,722100,0.0,1.0
2025-11-11,44.07,44.185,43.64,43.64,425222,44.07,44.185,43.64,43.64,425222,0.0,1.0
2025-11-12,44.01,44.4,44.005,44.06,711624,44.01,44.4,44.005,44.06,711624,0.0,1.0
2025-11-13,43.63,44.32,43.54,43.91,614720,43.63,44.32,43.54,43.91,614720,0.0,1.0
2025-11-14,43.46,43.71,43.19,43.31,832619,43.46,43.71,43.19,43.31,832619,0.0,1.0
2025-11-17,42.7,43.55,42.555,43.51,872866,42.7,43.55,42.555,43.51,872866,0.0,1.0
2025-11-18,42.94,43.125,42.38,42.5,1198185,42.94,43.125,42.38,42.5,1198185,0.0,1.0
2025-11-19,42.66,42.965,42.525,42.91,886200,42.66,42.965,42.525,42.91,886200,0.0,1.0
2025-11-20,41.96,43.23,41.94,42.92,1435998,41.96,43.23,41.94,42.92,1435998,0.0,1.0
2025-11-21,43.11,43.33,42.04,42.08,1475072,43.11,43.33,42.04,42.08,1475072,0.0,1.0
2025-11-24,43.31,43.505,42.9,43.16,669340,43.31,43.505,42.9,43.16,669340,0.0,1.0
2025-11-25,44.13,44.26,43.44,43.44,835189,44.13,44.26,43.44,43.44,835189,0.0,1.0
2025-11-26,44.31,44.59,44.1,44.21,682365,44.31,44.59,44.1,44.21,682365,0.0,1.0